股票概览
20.66
-1.85%
-0.39
20.95
开盘价
21.07
最高价
20.23
最低价
47,614
成交量
数据更新至: 2025-03-25
技术指标
21.37
MA5 (5日均线)
22.11
MA10 (10日均线)
21.42
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 | 20.95 | 21.07 | 20.23 | 20.66 | -1.85% | 47,614 | 97,824,496 |
| 2025-03-24 | 20.72 | 21.32 | 20.22 | 21.05 | +2.73% | 103,927 | 217,144,182 |
| 2025-03-21 | 21.93 | 21.93 | 20.28 | 20.49 | -6.86% | 98,939 | 208,617,313 |
| 2025-03-20 | 22.57 | 22.79 | 21.88 | 22 | -2.91% | 68,008 | 151,354,989 |
| 2025-03-19 | 22.93 | 23.26 | 22.41 | 22.66 | -1.9% | 67,796 | 155,038,304 |
| 2025-03-18 | 23 | 23.59 | 22.5 | 23.1 | +0.3% | 73,550 | 169,335,170 |
| 2025-03-17 | 22.95 | 23.2 | 22.38 | 23.03 | +0.35% | 68,346 | 155,335,615 |
| 2025-03-14 | 22.56 | 23.48 | 22.18 | 22.95 | +1.19% | 108,397 | 248,735,670 |
| 2025-03-13 | 22.32 | 22.81 | 21.71 | 22.68 | +1.11% | 95,397 | 212,564,689 |
| 2025-03-12 | 22.82 | 23.73 | 22.41 | 22.43 | -2.48% | 143,233 | 327,956,416 |
| 2025-03-11 | 21.74 | 23.13 | 21.52 | 23 | +3.6% | 177,141 | 399,048,676 |
| 2025-03-10 | 21.21 | 22.5 | 20.82 | 22.2 | +6.53% | 169,991 | 374,358,071 |
| 2025-03-07 | 20.9 | 21.29 | 20.7 | 20.84 | -0.24% | 80,543 | 168,666,251 |
| 2025-03-06 | 20 | 21.71 | 20 | 20.89 | +4.45% | 117,491 | 245,438,256 |
| 2025-03-05 | 20 | 20.49 | 19.61 | 20 | +0.91% | 50,459 | 100,499,151 |
| 2025-03-04 | 19.55 | 19.97 | 19.38 | 19.82 | +1.59% | 41,249 | 81,498,977 |
| 2025-03-03 | 20.15 | 20.45 | 19.28 | 19.51 | -2.3% | 60,979 | 120,611,150 |
| 2025-02-28 | 20.55 | 20.79 | 19.5 | 19.97 | -2.73% | 102,718 | 206,423,786 |
| 2025-02-27 | 20.9 | 21.14 | 20.01 | 20.53 | -0.68% | 59,378 | 121,829,130 |
| 2025-02-26 | 20.75 | 20.98 | 20.5 | 20.67 | -0.39% | 62,933 | 130,111,923 |
| 2025-02-25 | 20.23 | 20.91 | 20.12 | 20.75 | +0.73% | 78,976 | 162,721,053 |
| 2025-02-24 | 20.88 | 21 | 20.31 | 20.6 | -1.53% | 74,982 | 154,200,106 |
| 2025-02-21 | 20.93 | 21.15 | 20.6 | 20.92 | -1.37% | 133,661 | 278,732,449 |
| 2025-02-20 | 18.69 | 21.98 | 18.69 | 21.21 | +13.48% | 221,124 | 461,448,472 |
| 2025-02-19 | 18.31 | 18.72 | 18.15 | 18.69 | +2.52% | 41,584 | 77,006,579 |
| 2025-02-18 | 18.98 | 19.06 | 18.13 | 18.23 | -3.95% | 58,665 | 109,062,730 |
| 2025-02-17 | 19.49 | 19.6 | 18.77 | 18.98 | -2.47% | 93,248 | 177,716,487 |
| 2025-02-14 | 19.54 | 20.01 | 19.42 | 19.46 | -1.37% | 84,482 | 166,764,888 |
| 2025-02-13 | 19.23 | 20.15 | 18.98 | 19.73 | +2.65% | 105,315 | 207,494,571 |
| 2025-02-12 | 18.89 | 19.38 | 18.89 | 19.22 | +0.68% | 49,757 | 95,353,201 |
| 2025-02-11 | 19.4 | 19.64 | 19.01 | 19.09 | -0.47% | 69,464 | 133,842,673 |
| 2025-02-10 | 18.78 | 19.18 | 18.61 | 19.18 | +2.51% | 56,869 | 107,514,927 |
| 2025-02-07 | 18.54 | 18.94 | 18.3 | 18.71 | +1.35% | 68,012 | 127,190,511 |
| 2025-02-06 | 17.81 | 18.48 | 17.79 | 18.46 | +3.07% | 52,558 | 95,989,814 |
| 2025-02-05 | 18.01 | 18.08 | 17.75 | 17.91 | +0.45% | 35,991 | 64,338,916 |
| 2025-01-27 | 18.16 | 18.33 | 17.8 | 17.83 | -1.11% | 33,801 | 60,855,548 |
| 2025-01-24 | 17.81 | 18.11 | 17.75 | 18.03 | +0.95% | 39,199 | 70,352,994 |
| 2025-01-23 | 18.33 | 18.48 | 17.86 | 17.86 | -1.71% | 59,859 | 108,685,421 |
| 2025-01-22 | 18.06 | 18.41 | 17.99 | 18.17 | -0.11% | 45,798 | 83,479,240 |
| 2025-01-21 | 18.01 | 18.25 | 17.71 | 18.19 | +1.39% | 53,151 | 95,840,900 |
| 2025-01-20 | 17.83 | 18.16 | 17.7 | 17.94 | +2.75% | 62,141 | 111,615,672 |
| 2025-01-17 | 17.39 | 17.93 | 17.3 | 17.46 | -0.34% | 46,710 | 81,949,879 |
| 2025-01-16 | 17.5 | 17.68 | 17.15 | 17.52 | +1.62% | 55,545 | 96,743,922 |
| 2025-01-15 | 17.2 | 17.29 | 16.91 | 17.24 | +0.35% | 45,214 | 77,334,793 |
| 2025-01-14 | 16.2 | 17.24 | 16.04 | 17.18 | +8.39% | 68,561 | 115,221,916 |
| 2025-01-13 | 15.57 | 15.98 | 15.06 | 15.85 | +0.63% | 35,562 | 55,378,919 |
| 2025-01-10 | 16.4 | 16.75 | 15.75 | 15.75 | -4.08% | 46,096 | 74,965,045 |
| 2025-01-09 | 16.38 | 16.77 | 16.29 | 16.42 | +0.24% | 38,484 | 63,727,195 |
| 2025-01-08 | 16.6 | 16.69 | 15.8 | 16.38 | -1.86% | 47,874 | 78,006,211 |
| 2025-01-07 | 16.25 | 16.69 | 16.09 | 16.69 | +3.73% | 48,288 | 79,327,788 |
| 2025-01-06 | 16.1 | 16.53 | 15.53 | 16.09 | -3.25% | 58,967 | 94,863,308 |
| 2025-01-03 | 16.56 | 17.54 | 16.43 | 16.63 | +1.22% | 85,244 | 144,277,823 |
| 2025-01-02 | 17.06 | 17.28 | 16.22 | 16.43 | -3.35% | 50,405 | 84,223,457 |
| 2024-12-31 | 17.85 | 17.99 | 17 | 17 | -4.76% | 49,541 | 86,345,406 |
| 2024-12-30 | 18 | 18.28 | 17.51 | 17.85 | -0.83% | 37,895 | 67,880,060 |
| 2024-12-27 | 17.95 | 18.55 | 17.71 | 18 | +0.45% | 65,781 | 119,789,283 |
| 2024-12-26 | 17.09 | 18.29 | 17 | 17.92 | +4.86% | 65,567 | 116,600,095 |
| 2024-12-25 | 17.5 | 17.54 | 16.9 | 17.09 | -1.61% | 36,847 | 63,105,693 |
| 2024-12-24 | 17.43 | 17.65 | 17 | 17.37 | +1.11% | 34,636 | 60,115,045 |
| 2024-12-23 | 17.88 | 18.16 | 17.09 | 17.18 | -5.29% | 52,026 | 91,204,411 |
| 2024-12-20 | 17.79 | 18.5 | 17.72 | 18.14 | +1.8% | 44,790 | 81,335,349 |
| 2024-12-19 | 17.17 | 17.89 | 17.1 | 17.82 | +1.95% | 46,865 | 82,527,488 |
| 2024-12-18 | 17.36 | 17.59 | 16.83 | 17.48 | +1.81% | 51,271 | 88,560,499 |
| 2024-12-17 | 17.9 | 18.2 | 17.13 | 17.17 | -4.72% | 59,306 | 103,838,653 |
| 2024-12-16 | 18.13 | 18.38 | 17.8 | 18.02 | -1.15% | 48,668 | 88,134,901 |
| 2024-12-13 | 18.58 | 18.75 | 18.2 | 18.23 | -1.94% | 56,880 | 104,654,368 |
| 2024-12-12 | 18.85 | 18.96 | 18.33 | 18.59 | -1.33% | 62,494 | 116,093,159 |
| 2024-12-11 | 18.4 | 19.25 | 18.38 | 18.84 | +1.78% | 79,289 | 148,912,026 |
| 2024-12-10 | 19.7 | 19.7 | 18.38 | 18.51 | -1.86% | 92,396 | 175,922,073 |
| 2024-12-09 | 18.96 | 19.1 | 18.56 | 18.86 | -0.63% | 59,977 | 112,833,136 |
| 2024-12-06 | 19.2 | 19.34 | 18.81 | 18.98 | -0.89% | 67,194 | 127,926,753 |
| 2024-12-05 | 19.3 | 19.78 | 19.03 | 19.15 | -1.69% | 89,589 | 173,047,339 |
| 2024-12-04 | 19.98 | 20.29 | 19.29 | 19.48 | -3.04% | 102,875 | 203,462,739 |
| 2024-12-03 | 20 | 20.62 | 19.77 | 20.09 | -0.2% | 100,301 | 202,141,707 |
| 2024-12-02 | 19.9 | 20.26 | 19.6 | 20.13 | +0.55% | 98,443 | 196,986,795 |
| 2024-11-29 | 18.95 | 20.11 | 18.31 | 20.02 | +5.09% | 133,887 | 259,131,458 |
| 2024-11-28 | 19.32 | 19.83 | 18.91 | 19.05 | -0.63% | 100,575 | 193,727,818 |
| 2024-11-27 | 18.77 | 19.28 | 17.5 | 19.17 | +2.13% | 105,888 | 193,805,263 |
| 2024-11-26 | 19.13 | 19.5 | 18.68 | 18.77 | -2.14% | 69,203 | 131,212,251 |
| 2024-11-25 | 19.21 | 19.34 | 18.51 | 19.18 | -0.1% | 74,127 | 140,537,267 |
| 2024-11-22 | 20.1 | 20.39 | 19.07 | 19.2 | -5.88% | 100,823 | 200,172,102 |
| 2024-11-21 | 20.72 | 21 | 19.92 | 20.4 | -2.76% | 135,440 | 277,342,089 |
| 2024-11-20 | 18.92 | 21.3 | 18.51 | 20.98 | +10.42% | 211,167 | 425,633,929 |
| 2024-11-19 | 18.28 | 19 | 17.99 | 19 | +6.03% | 83,238 | 154,138,540 |
| 2024-11-18 | 19 | 19.05 | 17.6 | 17.92 | -5.24% | 99,174 | 179,409,668 |
| 2024-11-15 | 19 | 19.7 | 18.7 | 18.91 | -1.3% | 116,790 | 223,210,965 |
| 2024-11-14 | 19.81 | 20.24 | 19.12 | 19.16 | -3.96% | 122,987 | 239,741,277 |
| 2024-11-13 | 19.85 | 20.51 | 19.22 | 19.95 | +0.2% | 158,347 | 313,255,036 |
| 2024-11-12 | 20.71 | 21.49 | 19.69 | 19.91 | -1.53% | 228,037 | 468,718,275 |
| 2024-11-11 | 19.51 | 21.22 | 19.29 | 20.22 | +3.64% | 350,390 | 707,693,086 |
| 2024-11-08 | 17.25 | 20.08 | 17.25 | 19.51 | +14.83% | 348,868 | 651,529,026 |
| 2024-11-07 | 16.38 | 17 | 16.15 | 16.99 | +1.98% | 102,496 | 170,447,876 |
| 2024-11-06 | 17 | 17.53 | 16.48 | 16.66 | -1.01% | 129,766 | 220,503,887 |
| 2024-11-05 | 16.08 | 16.85 | 16.03 | 16.83 | +5.12% | 109,053 | 180,870,869 |
| 2024-11-04 | 15.5 | 16.05 | 15.5 | 16.01 | +1.33% | 76,019 | 120,725,252 |
| 2024-11-01 | 16.88 | 16.99 | 15.78 | 15.8 | -7.49% | 135,674 | 220,837,074 |
| 2024-10-31 | 17.89 | 17.92 | 17.04 | 17.08 | -2.4% | 191,494 | 330,296,455 |
| 2024-10-30 | 16.9 | 17.5 | 16.32 | 17.5 | +5.11% | 195,733 | 332,319,172 |
| 2024-10-29 | 16.73 | 16.97 | 16.29 | 16.65 | -0.3% | 94,095 | 155,831,797 |
| 2024-10-28 | 16.39 | 16.73 | 16.01 | 16.7 | +1.71% | 95,842 | 157,107,395 |
| 2024-10-25 | 16.08 | 16.48 | 15.92 | 16.42 | +3.08% | 80,797 | 131,307,186 |
| 2024-10-24 | 16.1 | 16.1 | 15.62 | 15.93 | -1.55% | 55,587 | 88,236,904 |
| 2024-10-23 | 16.25 | 16.58 | 16.02 | 16.18 | -1.94% | 80,677 | 131,510,854 |
| 2024-10-22 | 16.5 | 16.8 | 15.99 | 16.5 | +0.49% | 102,889 | 169,451,598 |
| 2024-10-21 | 15.86 | 16.8 | 15.81 | 16.42 | +2.56% | 125,247 | 205,782,401 |
| 2024-10-18 | 15.1 | 16.44 | 15.01 | 16.01 | +5.75% | 134,863 | 212,905,811 |
| 2024-10-17 | 15 | 15.48 | 14.96 | 15.14 | +1.61% | 83,887 | 128,224,025 |
| 2024-10-16 | 14.82 | 15.22 | 14.73 | 14.9 | -1.13% | 61,151 | 91,386,588 |
| 2024-10-15 | 15.34 | 15.75 | 15.03 | 15.07 | -2.14% | 79,391 | 122,368,186 |
| 2024-10-14 | 14.86 | 15.4 | 14.49 | 15.4 | +3.84% | 78,618 | 118,030,646 |
| 2024-10-11 | 15.73 | 15.73 | 14.54 | 14.83 | -5.72% | 97,659 | 146,445,883 |
| 2024-10-10 | 16 | 16.49 | 15.47 | 15.73 | +0.51% | 116,022 | 185,141,789 |
| 2024-10-09 | 18 | 18 | 15.55 | 15.65 | -18.91% | 213,150 | 359,401,690 |
| 2024-10-08 | 18.99 | 19.5 | 17.38 | 19.3 | +16.9% | 224,803 | 417,999,103 |
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：