股票概览
20.15
+0.7%
+0.14
19.75
开盘价
20.22
最高价
19.5
最低价
61,889
成交量
数据更新至: 2025-03-25
技术指标
19.06
MA5 (5日均线)
18.84
MA10 (10日均线)
18.57
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 | 19.75 | 20.22 | 19.5 | 20.15 | +0.7% | 61,889 | 122,379,548 |
| 2025-03-24 | 18.25 | 20.49 | 18.25 | 20.01 | +9.95% | 109,712 | 215,785,895 |
| 2025-03-21 | 18.5 | 18.53 | 18.01 | 18.2 | -1.36% | 17,247 | 31,438,186 |
| 2025-03-20 | 18.53 | 18.6 | 18.41 | 18.45 | -0.32% | 12,675 | 23,442,695 |
| 2025-03-19 | 18.6 | 18.76 | 18.43 | 18.51 | -0.54% | 14,753 | 27,366,569 |
| 2025-03-18 | 18.6 | 18.79 | 18.51 | 18.61 | +0.05% | 14,321 | 26,730,117 |
| 2025-03-17 | 18.85 | 18.95 | 18.52 | 18.6 | -1.33% | 21,254 | 39,632,215 |
| 2025-03-14 | 18.51 | 18.86 | 18.45 | 18.85 | +2% | 22,400 | 41,743,827 |
| 2025-03-13 | 18.55 | 18.67 | 18.21 | 18.48 | -0.43% | 20,660 | 38,047,754 |
| 2025-03-12 | 18.8 | 18.94 | 18.53 | 18.56 | -0.85% | 22,509 | 41,911,363 |
| 2025-03-11 | 18.56 | 19.08 | 18.45 | 18.72 | -0.11% | 23,280 | 43,651,385 |
| 2025-03-10 | 18.85 | 19.19 | 18.53 | 18.74 | -0.05% | 35,415 | 66,583,605 |
| 2025-03-07 | 18.16 | 18.86 | 18.02 | 18.75 | +3.02% | 38,285 | 71,021,463 |
| 2025-03-06 | 18.15 | 18.24 | 17.98 | 18.2 | +0.22% | 19,064 | 34,519,987 |
| 2025-03-05 | 18.18 | 18.27 | 17.83 | 18.16 | +0.89% | 22,788 | 41,055,621 |
| 2025-03-04 | 17.92 | 18.13 | 17.85 | 18 | -0.22% | 19,123 | 34,450,598 |
| 2025-03-03 | 17.98 | 18.48 | 17.98 | 18.04 | +0.33% | 28,147 | 51,363,866 |
| 2025-02-28 | 18.16 | 18.45 | 17.88 | 17.98 | -1.64% | 22,075 | 39,820,204 |
| 2025-02-27 | 18.14 | 18.29 | 17.91 | 18.28 | +0.77% | 21,485 | 38,922,539 |
| 2025-02-26 | 17.95 | 18.21 | 17.91 | 18.14 | +1.06% | 24,042 | 43,448,707 |
| 2025-02-25 | 18.14 | 18.18 | 17.82 | 17.95 | -0.99% | 15,821 | 28,469,790 |
| 2025-02-24 | 17.99 | 18.17 | 17.81 | 18.13 | +1.17% | 24,162 | 43,606,040 |
| 2025-02-21 | 18.05 | 18.33 | 17.8 | 17.92 | -0.72% | 21,193 | 38,039,536 |
| 2025-02-20 | 17.71 | 18.31 | 17.62 | 18.05 | +2.27% | 28,137 | 50,668,165 |
| 2025-02-19 | 17.51 | 17.68 | 17.47 | 17.65 | +0.23% | 22,235 | 39,134,998 |
| 2025-02-18 | 18.05 | 18.08 | 17.56 | 17.61 | -1.89% | 23,377 | 41,609,734 |
| 2025-02-17 | 18.15 | 18.39 | 17.78 | 17.95 | -1.16% | 25,806 | 46,560,833 |
| 2025-02-14 | 17.6 | 18.22 | 17.56 | 18.16 | +2.83% | 31,586 | 56,894,228 |
| 2025-02-13 | 17.79 | 17.87 | 17.62 | 17.66 | -0.45% | 20,454 | 36,216,882 |
| 2025-02-12 | 18.01 | 18.07 | 17.56 | 17.74 | -1.55% | 26,706 | 47,552,842 |
| 2025-02-11 | 17.83 | 18.45 | 17.5 | 18.02 | +1.92% | 35,924 | 64,447,250 |
| 2025-02-10 | 17.51 | 17.88 | 17.43 | 17.68 | +1.14% | 30,624 | 54,162,620 |
| 2025-02-07 | 17.46 | 17.55 | 17.25 | 17.48 | +0.4% | 27,088 | 47,202,397 |
| 2025-02-06 | 17.36 | 17.5 | 17.12 | 17.41 | +0.29% | 23,299 | 40,498,465 |
| 2025-02-05 | 17.54 | 17.6 | 17.31 | 17.36 | +0.23% | 23,143 | 40,317,528 |
| 2025-01-27 | 17.15 | 17.58 | 17.1 | 17.32 | +0.41% | 24,492 | 42,602,882 |
| 2025-01-24 | 16.96 | 17.25 | 16.95 | 17.25 | +1% | 18,549 | 31,791,489 |
| 2025-01-23 | 16.99 | 17.43 | 16.95 | 17.08 | +1.24% | 21,181 | 36,368,257 |
| 2025-01-22 | 16.75 | 16.93 | 16.53 | 16.87 | +0.06% | 14,799 | 24,760,115 |
| 2025-01-21 | 16.83 | 16.91 | 16.47 | 16.86 | +0.18% | 17,470 | 29,214,731 |
| 2025-01-20 | 16.17 | 16.83 | 16.17 | 16.83 | +4.6% | 26,792 | 44,342,156 |
| 2025-01-17 | 15.75 | 16.09 | 15.7 | 16.09 | +1.51% | 13,636 | 21,769,355 |
| 2025-01-16 | 16.06 | 16.19 | 15.77 | 15.85 | -0.56% | 17,199 | 27,481,194 |
| 2025-01-15 | 16.29 | 16.29 | 15.93 | 15.94 | -2.21% | 15,388 | 24,687,483 |
| 2025-01-14 | 16.02 | 16.35 | 15.96 | 16.3 | +1.81% | 16,194 | 26,246,472 |
| 2025-01-13 | 15.58 | 16.03 | 15.53 | 16.01 | +1.27% | 13,023 | 20,607,745 |
| 2025-01-10 | 16.02 | 16.11 | 15.67 | 15.81 | -1.31% | 14,415 | 22,816,335 |
| 2025-01-09 | 15.95 | 16.03 | 15.62 | 16.02 | +0.25% | 18,392 | 29,249,613 |
| 2025-01-08 | 15.9 | 16.16 | 15.52 | 15.98 | -0.06% | 25,055 | 39,651,919 |
| 2025-01-07 | 16.35 | 16.35 | 15.77 | 15.99 | -2.02% | 25,196 | 40,343,293 |
| 2025-01-06 | 16.48 | 16.87 | 16.23 | 16.32 | -1.33% | 25,167 | 41,598,130 |
| 2025-01-03 | 16.37 | 16.59 | 16.14 | 16.54 | +0.85% | 33,369 | 54,727,896 |
| 2025-01-02 | 16.58 | 16.87 | 16.23 | 16.4 | -1.56% | 25,984 | 43,077,844 |
| 2024-12-31 | 17.05 | 17.18 | 16.58 | 16.66 | -2.17% | 19,584 | 32,879,925 |
| 2024-12-30 | 17.02 | 17.38 | 16.9 | 17.03 | -0.58% | 21,822 | 37,134,589 |
| 2024-12-27 | 16.82 | 17.28 | 16.78 | 17.13 | +1.36% | 18,933 | 32,431,399 |
| 2024-12-26 | 16.83 | 17.09 | 16.83 | 16.9 | -0.82% | 14,993 | 25,351,535 |
| 2024-12-25 | 17.4 | 17.48 | 16.81 | 17.04 | -1.56% | 24,483 | 41,584,097 |
| 2024-12-24 | 16.93 | 17.45 | 16.88 | 17.31 | +2.43% | 18,579 | 32,029,383 |
| 2024-12-23 | 17.45 | 17.49 | 16.88 | 16.9 | -2.99% | 23,377 | 40,093,477 |
| 2024-12-20 | 17.17 | 17.48 | 17.17 | 17.42 | +0.4% | 21,951 | 38,077,187 |
| 2024-12-19 | 17.15 | 17.44 | 16.92 | 17.35 | +0.23% | 20,073 | 34,526,265 |
| 2024-12-18 | 17.61 | 17.69 | 17.27 | 17.31 | -1.2% | 18,371 | 31,949,534 |
| 2024-12-17 | 18.08 | 18.08 | 17.33 | 17.52 | -2.77% | 32,036 | 56,459,092 |
| 2024-12-16 | 18.3 | 18.77 | 17.98 | 18.02 | -1.74% | 37,971 | 69,093,439 |
| 2024-12-13 | 18.26 | 18.71 | 18.11 | 18.34 | +0.05% | 55,542 | 101,875,547 |
| 2024-12-12 | 17.9 | 18.47 | 17.75 | 18.33 | +2.46% | 54,953 | 99,875,514 |
| 2024-12-11 | 17.6 | 18.26 | 17.5 | 17.89 | +2.4% | 45,024 | 80,643,986 |
| 2024-12-10 | 18.08 | 18.08 | 17.45 | 17.47 | 0% | 30,658 | 54,227,525 |
| 2024-12-09 | 17.59 | 17.72 | 17.27 | 17.47 | +0.34% | 28,904 | 50,625,910 |
| 2024-12-06 | 17.13 | 17.55 | 16.98 | 17.41 | +1.58% | 33,707 | 58,360,062 |
| 2024-12-05 | 17.16 | 17.28 | 16.93 | 17.14 | -0.46% | 37,151 | 63,639,680 |
| 2024-12-04 | 17.65 | 17.67 | 17.1 | 17.22 | -2.55% | 24,972 | 43,363,210 |
| 2024-12-03 | 17.78 | 18 | 17.64 | 17.67 | -1.12% | 33,837 | 60,193,075 |
| 2024-12-02 | 17.58 | 18.11 | 17.45 | 17.87 | +3.06% | 49,360 | 87,716,375 |
| 2024-11-29 | 16.89 | 17.75 | 16.76 | 17.34 | +3.09% | 46,836 | 80,959,613 |
| 2024-11-28 | 16.68 | 17.04 | 16.59 | 16.82 | +0.84% | 29,613 | 49,885,574 |
| 2024-11-27 | 16.48 | 16.68 | 15.83 | 16.68 | +2.02% | 27,318 | 44,437,370 |
| 2024-11-26 | 16.45 | 16.78 | 16.26 | 16.35 | -0.91% | 22,048 | 36,368,730 |
| 2024-11-25 | 16.25 | 16.55 | 16.18 | 16.5 | +1.54% | 26,443 | 43,213,509 |
| 2024-11-22 | 17.21 | 17.35 | 16.2 | 16.25 | -5.74% | 38,322 | 63,969,382 |
| 2024-11-21 | 17.24 | 17.39 | 17.07 | 17.24 | +0.52% | 30,482 | 52,465,354 |
| 2024-11-20 | 16.62 | 17.33 | 16.55 | 17.15 | +2.51% | 38,899 | 66,218,567 |
| 2024-11-19 | 16.34 | 16.73 | 16.25 | 16.73 | +2.95% | 22,487 | 37,095,886 |
| 2024-11-18 | 16.76 | 16.84 | 16.12 | 16.25 | -2.52% | 34,159 | 56,048,562 |
| 2024-11-15 | 16.9 | 17.16 | 16.63 | 16.67 | -1.83% | 26,416 | 44,643,840 |
| 2024-11-14 | 17.48 | 17.57 | 16.9 | 16.98 | -3.14% | 30,431 | 52,257,239 |
| 2024-11-13 | 17.65 | 17.93 | 17.2 | 17.53 | -1.24% | 37,779 | 66,092,237 |
| 2024-11-12 | 17.58 | 18.19 | 17.5 | 17.75 | +0.97% | 62,480 | 111,846,791 |
| 2024-11-11 | 17.07 | 17.58 | 17.01 | 17.58 | +2.39% | 42,956 | 74,387,531 |
| 2024-11-08 | 17.68 | 17.92 | 17.07 | 17.17 | -1.27% | 41,600 | 72,097,775 |
| 2024-11-07 | 16.71 | 17.42 | 16.71 | 17.39 | +2.96% | 38,423 | 66,144,092 |
| 2024-11-06 | 17.15 | 17.15 | 16.76 | 16.89 | -0.94% | 29,429 | 49,918,720 |
| 2024-11-05 | 16.68 | 17.08 | 16.58 | 17.05 | +2.4% | 37,061 | 62,716,177 |
| 2024-11-04 | 16.48 | 16.74 | 16.45 | 16.65 | +0.73% | 22,459 | 37,220,894 |
| 2024-11-01 | 16.69 | 16.88 | 16.16 | 16.53 | -1.08% | 43,421 | 71,791,151 |
| 2024-10-31 | 16.66 | 17.03 | 16.57 | 16.71 | +0.24% | 30,288 | 50,791,052 |
| 2024-10-30 | 16.91 | 17.09 | 16.41 | 16.67 | -1.42% | 38,800 | 64,896,696 |
| 2024-10-29 | 17.9 | 17.99 | 16.83 | 16.91 | -4.14% | 48,966 | 84,760,595 |
| 2024-10-28 | 17.19 | 17.7 | 17.19 | 17.64 | +2.32% | 32,438 | 56,778,141 |
| 2024-10-25 | 16.99 | 17.24 | 16.76 | 17.24 | +2.31% | 34,585 | 59,123,955 |
| 2024-10-24 | 16.76 | 17.16 | 16.75 | 16.85 | -0.3% | 27,837 | 47,114,324 |
| 2024-10-23 | 17.18 | 17.18 | 16.75 | 16.9 | -0.35% | 31,444 | 53,365,754 |
| 2024-10-22 | 16.84 | 17.08 | 16.58 | 16.96 | +1.5% | 37,403 | 63,002,826 |
| 2024-10-21 | 16.51 | 16.96 | 16.31 | 16.71 | +1.21% | 46,587 | 77,569,218 |
| 2024-10-18 | 16.2 | 16.9 | 16.06 | 16.51 | +1.85% | 49,643 | 81,699,409 |
| 2024-10-17 | 15.99 | 16.64 | 15.99 | 16.21 | +2.01% | 50,545 | 82,495,404 |
| 2024-10-16 | 15.67 | 16.08 | 15.6 | 15.89 | +0.38% | 33,475 | 53,210,490 |
| 2024-10-15 | 16.4 | 16.5 | 15.8 | 15.83 | -3.59% | 40,280 | 65,115,886 |
| 2024-10-14 | 16.85 | 16.85 | 15.82 | 16.42 | +1.23% | 32,901 | 53,367,291 |
| 2024-10-11 | 17.05 | 17.08 | 16.01 | 16.22 | -4.08% | 42,398 | 69,634,553 |
| 2024-10-10 | 16.94 | 17.62 | 16.71 | 16.91 | +0.59% | 65,674 | 112,437,982 |
| 2024-10-09 | 18.56 | 18.66 | 16.79 | 16.81 | -12.45% | 83,725 | 147,968,924 |
| 2024-10-08 | 20.87 | 20.87 | 17.71 | 19.2 | +9.09% | 132,393 | 250,906,557 |
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：