股票概览
20.41
-8.68%
-1.94
20.92
开盘价
21.9
最高价
20.16
最低价
181,619
成交量
数据更新至: 2025-03-25
技术指标
23.02
MA5 (5日均线)
23.32
MA10 (10日均线)
23.04
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 20.92 | 21.9 | 20.16 | 20.41 | -8.68% | 181,619 | 378,773,293 |
| 2025-03-24 | 23.05 | 23.82 | 21.81 | 22.35 | -4.08% | 137,652 | 312,768,103 |
| 2025-03-21 | 24.52 | 24.66 | 23.11 | 23.3 | -6.28% | 188,517 | 450,753,467 |
| 2025-03-20 | 23.95 | 24.99 | 23.78 | 24.86 | +2.73% | 211,320 | 518,628,375 |
| 2025-03-19 | 23.59 | 25.16 | 23.33 | 24.2 | +1.89% | 266,981 | 649,759,064 |
| 2025-03-18 | 23.71 | 23.91 | 23.1 | 23.75 | +0.21% | 119,782 | 281,937,410 |
| 2025-03-17 | 23.91 | 24.24 | 23.42 | 23.7 | +0.08% | 138,335 | 329,856,959 |
| 2025-03-14 | 23.47 | 23.75 | 22.65 | 23.68 | +1.54% | 133,257 | 310,455,187 |
| 2025-03-13 | 23.57 | 23.85 | 22.4 | 23.32 | -1.23% | 153,654 | 354,229,623 |
| 2025-03-12 | 23.09 | 24.1 | 23.09 | 23.61 | +4.19% | 223,321 | 528,648,043 |
| 2025-03-11 | 22.1 | 22.77 | 22.01 | 22.66 | +0.76% | 79,668 | 178,292,604 |
| 2025-03-10 | 22.54 | 22.98 | 22.2 | 22.49 | -0.22% | 94,894 | 213,818,584 |
| 2025-03-07 | 23.03 | 23.45 | 22.39 | 22.54 | -2.34% | 135,054 | 309,855,273 |
| 2025-03-06 | 22.69 | 23.35 | 22.69 | 23.08 | +1.67% | 145,996 | 337,104,824 |
| 2025-03-05 | 22.49 | 22.87 | 22.29 | 22.7 | +0.09% | 95,291 | 214,978,731 |
| 2025-03-04 | 22.2 | 22.88 | 22.03 | 22.68 | +1.89% | 106,450 | 240,835,952 |
| 2025-03-03 | 21.94 | 22.8 | 21.66 | 22.26 | +1.04% | 129,386 | 288,627,283 |
| 2025-02-28 | 23.5 | 23.66 | 21.89 | 22.03 | -8.32% | 204,272 | 461,447,349 |
| 2025-02-27 | 23.1 | 24.1 | 22.57 | 24.03 | +4.07% | 252,411 | 589,332,755 |
| 2025-02-26 | 22.65 | 23.29 | 22.39 | 23.09 | +1.54% | 188,195 | 431,169,771 |
| 2025-02-25 | 22.56 | 23.16 | 22.3 | 22.74 | -0.31% | 146,941 | 334,093,566 |
| 2025-02-24 | 23.02 | 23.08 | 22.29 | 22.81 | -1.47% | 174,148 | 394,662,650 |
| 2025-02-21 | 22.91 | 23.49 | 22.61 | 23.15 | -1.07% | 332,586 | 767,901,595 |
| 2025-02-20 | 21.97 | 24.69 | 21.97 | 23.4 | +7.78% | 481,395 | 1,126,572,139 |
| 2025-02-19 | 20.43 | 21.71 | 20.31 | 21.71 | +5.95% | 136,773 | 289,949,231 |
| 2025-02-18 | 21.08 | 21.63 | 20.4 | 20.49 | -3.35% | 110,614 | 232,409,143 |
| 2025-02-17 | 21.09 | 21.35 | 20.81 | 21.2 | +0.52% | 99,263 | 209,160,059 |
| 2025-02-14 | 20.79 | 21.15 | 20.52 | 21.09 | +1.35% | 81,666 | 170,669,398 |
| 2025-02-13 | 21.35 | 21.4 | 20.74 | 20.81 | -2.67% | 93,484 | 195,929,603 |
| 2025-02-12 | 21.3 | 21.7 | 21.13 | 21.38 | +0.28% | 104,485 | 223,201,957 |
| 2025-02-11 | 21.65 | 21.77 | 21.22 | 21.32 | -3.49% | 148,827 | 319,425,425 |
| 2025-02-10 | 21.53 | 22.13 | 21.36 | 22.09 | +2.79% | 158,447 | 345,451,145 |
| 2025-02-07 | 21.03 | 22.34 | 20.98 | 21.49 | +2.14% | 268,529 | 582,852,095 |
| 2025-02-06 | 19.27 | 21.06 | 19.2 | 21.04 | +8.85% | 179,325 | 365,185,423 |
| 2025-02-05 | 19.16 | 19.45 | 19.02 | 19.33 | +2.38% | 72,134 | 138,930,269 |
| 2025-01-27 | 19.51 | 19.78 | 18.81 | 18.88 | -3.33% | 83,211 | 159,242,985 |
| 2025-01-24 | 18.7 | 19.63 | 18.65 | 19.53 | +4.55% | 101,337 | 193,962,510 |
| 2025-01-23 | 18.93 | 19.26 | 18.66 | 18.68 | +0.11% | 83,004 | 157,870,553 |
| 2025-01-22 | 18.99 | 19.09 | 18.55 | 18.66 | -2.71% | 72,144 | 135,665,057 |
| 2025-01-21 | 18.79 | 19.33 | 18.48 | 19.18 | +2.73% | 100,619 | 190,740,357 |
| 2025-01-20 | 18.8 | 18.99 | 18.52 | 18.67 | +0.65% | 63,205 | 118,638,464 |
| 2025-01-17 | 18.62 | 18.85 | 18.4 | 18.55 | -1.22% | 67,297 | 125,155,647 |
| 2025-01-16 | 18.59 | 19.52 | 18.43 | 18.78 | +1.95% | 113,344 | 214,507,371 |
| 2025-01-15 | 18.85 | 18.85 | 18.34 | 18.42 | -2.07% | 74,342 | 137,766,767 |
| 2025-01-14 | 17.93 | 18.83 | 17.86 | 18.81 | +5.85% | 113,842 | 209,088,271 |
| 2025-01-13 | 17.41 | 17.85 | 16.7 | 17.77 | +0.85% | 85,096 | 147,619,627 |
| 2025-01-10 | 18.46 | 19.14 | 17.62 | 17.62 | -5.57% | 131,115 | 241,663,824 |
| 2025-01-09 | 18.53 | 19.25 | 18.44 | 18.66 | -0.69% | 111,260 | 210,445,745 |
| 2025-01-08 | 18.55 | 18.96 | 17.65 | 18.79 | -0.48% | 137,152 | 253,085,116 |
| 2025-01-07 | 18 | 18.93 | 17.88 | 18.88 | +4.19% | 146,474 | 269,955,331 |
| 2025-01-06 | 19.82 | 19.96 | 17.98 | 18.12 | -9.26% | 200,804 | 375,121,277 |
| 2025-01-03 | 21.22 | 21.92 | 19.84 | 19.97 | -1.63% | 257,650 | 538,717,341 |
| 2025-01-02 | 19.82 | 21.36 | 19.4 | 20.3 | +2.94% | 192,444 | 393,884,165 |
| 2024-12-31 | 21 | 21.26 | 19.63 | 19.72 | -6.54% | 172,467 | 349,405,878 |
| 2024-12-30 | 21.45 | 22.43 | 21.01 | 21.1 | -2.31% | 159,308 | 342,890,802 |
| 2024-12-27 | 22.1 | 22.46 | 21.45 | 21.6 | -2.35% | 196,833 | 431,510,859 |
| 2024-12-26 | 20.65 | 22.2 | 20.5 | 22.12 | +3.12% | 262,503 | 572,871,480 |
| 2024-12-25 | 20.8 | 22.23 | 20.62 | 21.45 | +3.13% | 220,436 | 474,023,185 |
| 2024-12-24 | 20.6 | 21.03 | 19.85 | 20.8 | +2.36% | 107,019 | 219,018,943 |
| 2024-12-23 | 21.9 | 21.9 | 20.18 | 20.32 | -6.49% | 154,542 | 323,789,969 |
| 2024-12-20 | 21.25 | 22.26 | 20.94 | 21.73 | +3.03% | 208,152 | 454,258,903 |
| 2024-12-19 | 20.23 | 21.24 | 20.05 | 21.09 | +2.13% | 115,400 | 240,724,815 |
| 2024-12-18 | 19.98 | 20.84 | 19.52 | 20.65 | +4.5% | 126,977 | 257,942,528 |
| 2024-12-17 | 20.62 | 20.78 | 19.68 | 19.76 | -5.18% | 102,494 | 205,653,954 |
| 2024-12-16 | 21.25 | 21.77 | 20.51 | 20.84 | -2.71% | 112,876 | 238,293,343 |
| 2024-12-13 | 21.5 | 21.97 | 21.21 | 21.42 | -1.56% | 146,388 | 315,256,796 |
| 2024-12-12 | 22.8 | 22.99 | 21.5 | 21.76 | -3.33% | 241,625 | 528,779,897 |
| 2024-12-11 | 20.85 | 22.62 | 20.75 | 22.51 | +7.14% | 306,969 | 674,881,767 |
| 2024-12-10 | 21.33 | 21.8 | 20.91 | 21.01 | +0.96% | 165,113 | 352,188,791 |
| 2024-12-09 | 21.56 | 21.58 | 20.45 | 20.81 | -3.84% | 163,036 | 341,005,313 |
| 2024-12-06 | 21.49 | 22.5 | 20.98 | 21.64 | +0.65% | 221,594 | 478,342,060 |
| 2024-12-05 | 20.3 | 21.77 | 20.28 | 21.5 | +4.57% | 236,514 | 501,646,812 |
| 2024-12-04 | 20.16 | 21.02 | 19.65 | 20.56 | +1.78% | 135,427 | 276,172,305 |
| 2024-12-03 | 20.08 | 20.57 | 19.96 | 20.2 | +0.6% | 78,780 | 159,753,412 |
| 2024-12-02 | 19.55 | 20.18 | 19.55 | 20.08 | +2.29% | 80,651 | 160,969,677 |
| 2024-11-29 | 19.23 | 19.83 | 19.1 | 19.63 | +1.29% | 70,009 | 136,573,301 |
| 2024-11-28 | 19.85 | 20.18 | 19.36 | 19.38 | -2.86% | 66,616 | 131,709,012 |
| 2024-11-27 | 19.13 | 19.98 | 18.61 | 19.95 | +3.74% | 73,068 | 140,696,565 |
| 2024-11-26 | 19.84 | 19.95 | 19.14 | 19.23 | -3.07% | 63,315 | 123,161,515 |
| 2024-11-25 | 19.6 | 19.84 | 19.04 | 19.84 | +1.38% | 69,044 | 134,600,773 |
| 2024-11-22 | 20.64 | 21.02 | 19.51 | 19.57 | -6.14% | 108,810 | 221,096,810 |
| 2024-11-21 | 20.27 | 21.3 | 19.95 | 20.85 | +1.31% | 152,076 | 312,884,314 |
| 2024-11-20 | 20.15 | 20.64 | 19.95 | 20.58 | -0.96% | 138,791 | 281,663,053 |
| 2024-11-19 | 19 | 20.88 | 18.99 | 20.78 | +9.37% | 177,986 | 356,645,070 |
| 2024-11-18 | 20.67 | 20.8 | 18.69 | 19 | -8.08% | 114,042 | 222,701,737 |
| 2024-11-15 | 20.57 | 21.33 | 20.4 | 20.67 | +0.19% | 94,313 | 196,515,720 |
| 2024-11-14 | 21.26 | 21.38 | 20.6 | 20.63 | -4.22% | 97,196 | 203,595,146 |
| 2024-11-13 | 21.38 | 21.54 | 20.66 | 21.54 | +0.09% | 109,075 | 230,305,444 |
| 2024-11-12 | 22.43 | 22.43 | 21.19 | 21.52 | -4.95% | 208,580 | 455,547,943 |
| 2024-11-11 | 21.7 | 22.79 | 21.7 | 22.64 | +4.57% | 247,957 | 552,322,344 |
| 2024-11-08 | 21.23 | 21.96 | 21 | 21.65 | +3.24% | 246,838 | 530,270,907 |
| 2024-11-07 | 20.7 | 20.97 | 20.31 | 20.97 | -1.13% | 169,448 | 350,610,334 |
| 2024-11-06 | 21.36 | 21.77 | 20.8 | 21.21 | +0.05% | 242,772 | 516,292,509 |
| 2024-11-05 | 20.51 | 21.37 | 20.51 | 21.2 | +4.43% | 231,426 | 487,870,598 |
| 2024-11-04 | 19.54 | 20.92 | 19.05 | 20.3 | +2.78% | 183,572 | 368,526,058 |
| 2024-11-01 | 21.17 | 22.22 | 19.7 | 19.75 | -6.71% | 335,526 | 712,550,724 |
| 2024-10-31 | 19.8 | 23 | 19.8 | 21.17 | +7.14% | 334,438 | 720,820,324 |
| 2024-10-30 | 19.48 | 20.12 | 19.42 | 19.76 | -0.2% | 109,448 | 216,114,688 |
| 2024-10-29 | 20.56 | 20.68 | 19.78 | 19.8 | -2.56% | 145,759 | 294,655,658 |
| 2024-10-28 | 19.8 | 20.48 | 19.6 | 20.32 | +3.15% | 137,492 | 275,538,176 |
| 2024-10-25 | 19.8 | 19.95 | 19.38 | 19.7 | -0.81% | 122,663 | 241,070,433 |
| 2024-10-24 | 19.36 | 19.95 | 19.15 | 19.86 | +1.33% | 112,992 | 221,678,426 |
| 2024-10-23 | 19.91 | 20.15 | 19.5 | 19.6 | -3.02% | 148,017 | 293,877,191 |
| 2024-10-22 | 20.72 | 20.8 | 19.7 | 20.21 | -2.37% | 214,319 | 434,252,406 |
| 2024-10-21 | 19.4 | 21 | 19.21 | 20.7 | +6.81% | 326,821 | 657,331,589 |
| 2024-10-18 | 18.67 | 19.95 | 18.22 | 19.38 | +3.91% | 240,160 | 454,695,411 |
| 2024-10-17 | 19 | 19.48 | 18.56 | 18.65 | -2.1% | 175,355 | 334,781,385 |
| 2024-10-16 | 18.9 | 19.8 | 18.75 | 19.05 | +1.44% | 185,152 | 356,641,443 |
| 2024-10-15 | 18.57 | 19.88 | 18.55 | 18.78 | -0.9% | 136,571 | 262,791,296 |
| 2024-10-14 | 18.45 | 18.99 | 17.89 | 18.95 | +2.71% | 91,613 | 170,300,030 |
| 2024-10-11 | 19.21 | 19.4 | 18.11 | 18.45 | -5.04% | 119,300 | 221,005,848 |
| 2024-10-10 | 19.58 | 20.3 | 19 | 19.43 | +0.94% | 116,306 | 229,403,949 |
| 2024-10-09 | 21 | 21.82 | 19.25 | 19.25 | -16.34% | 221,274 | 461,148,905 |
| 2024-10-08 | 23.25 | 23.47 | 21.39 | 23.01 | +15.98% | 308,532 | 697,009,764 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：