股票概览
20.27
-1.31%
-0.27
20.49
开盘价
20.58
最高价
20.03
最低价
18,727
成交量
数据更新至: 2025-03-25
技术指标
21.22
MA5 (5日均线)
21.72
MA10 (10日均线)
21.91
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 | 20.49 | 20.58 | 20.03 | 20.27 | -1.31% | 18,727 | 38,044,456 |
| 2025-03-24 | 21.27 | 21.27 | 19.96 | 20.54 | -2.79% | 45,725 | 93,939,215 |
| 2025-03-21 | 22 | 22 | 21.05 | 21.13 | -3.21% | 42,358 | 90,438,214 |
| 2025-03-20 | 22.22 | 22.42 | 21.83 | 21.83 | -2.2% | 42,997 | 94,881,252 |
| 2025-03-19 | 22.23 | 22.45 | 22.02 | 22.32 | +0.45% | 42,109 | 93,482,620 |
| 2025-03-18 | 22.43 | 22.56 | 22.05 | 22.22 | -0.76% | 38,837 | 86,350,868 |
| 2025-03-17 | 22.65 | 22.85 | 22.3 | 22.39 | -0.89% | 56,628 | 126,955,025 |
| 2025-03-14 | 21.51 | 23.07 | 21.35 | 22.59 | +4.87% | 94,080 | 211,119,429 |
| 2025-03-13 | 22.32 | 22.32 | 21.3 | 21.54 | -3.49% | 64,929 | 140,715,016 |
| 2025-03-12 | 22.35 | 22.61 | 22.2 | 22.32 | +0.4% | 49,848 | 111,738,506 |
| 2025-03-11 | 22.09 | 22.38 | 21.84 | 22.23 | -1.11% | 48,869 | 108,037,332 |
| 2025-03-10 | 22.35 | 22.6 | 22 | 22.48 | +0.58% | 43,192 | 96,525,811 |
| 2025-03-07 | 22.38 | 22.93 | 22.2 | 22.35 | -1.19% | 75,878 | 171,100,140 |
| 2025-03-06 | 21.62 | 22.84 | 21.62 | 22.62 | +4.67% | 111,881 | 249,970,184 |
| 2025-03-05 | 21.4 | 21.64 | 21.14 | 21.61 | +0.61% | 44,039 | 94,191,255 |
| 2025-03-04 | 20.8 | 21.51 | 20.8 | 21.48 | +1.37% | 46,302 | 98,718,564 |
| 2025-03-03 | 21.09 | 21.64 | 20.86 | 21.19 | +0.05% | 58,862 | 125,105,919 |
| 2025-02-28 | 22.59 | 22.6 | 21.02 | 21.18 | -6.24% | 87,713 | 189,809,883 |
| 2025-02-27 | 23.2 | 23.49 | 22.01 | 22.59 | -2.84% | 98,892 | 224,179,345 |
| 2025-02-26 | 23.3 | 23.47 | 22.97 | 23.25 | +0.3% | 74,855 | 173,756,567 |
| 2025-02-25 | 23.19 | 23.99 | 23 | 23.18 | -1.82% | 80,584 | 188,954,059 |
| 2025-02-24 | 24.04 | 24.04 | 23.18 | 23.61 | -1.75% | 81,991 | 193,375,840 |
| 2025-02-21 | 23.94 | 24.19 | 23.41 | 24.03 | +0.46% | 111,899 | 266,831,283 |
| 2025-02-20 | 23.62 | 24.27 | 23.61 | 23.92 | +1.31% | 99,376 | 238,112,936 |
| 2025-02-19 | 22.41 | 23.62 | 22.41 | 23.61 | +4.24% | 110,345 | 257,335,683 |
| 2025-02-18 | 24.76 | 24.79 | 22.56 | 22.65 | -8.52% | 147,553 | 348,505,820 |
| 2025-02-17 | 24.68 | 24.91 | 24.32 | 24.76 | +0.16% | 124,269 | 306,956,702 |
| 2025-02-14 | 24.62 | 24.74 | 24 | 24.72 | +0.32% | 130,705 | 318,503,274 |
| 2025-02-13 | 26.02 | 26.05 | 24.6 | 24.64 | -6.28% | 195,283 | 491,435,661 |
| 2025-02-12 | 25.8 | 26.5 | 25.06 | 26.29 | -1.72% | 218,003 | 562,284,641 |
| 2025-02-11 | 26.95 | 28.9 | 26.61 | 26.75 | +0.6% | 316,847 | 877,836,204 |
| 2025-02-10 | 26.46 | 26.89 | 25.7 | 26.59 | -0.37% | 180,924 | 477,064,116 |
| 2025-02-07 | 26.23 | 27.34 | 25.95 | 26.69 | -1.04% | 285,044 | 759,080,785 |
| 2025-02-06 | 25.32 | 26.97 | 25.1 | 26.97 | +5.35% | 309,466 | 811,420,101 |
| 2025-02-05 | 25.51 | 25.8 | 24.41 | 25.6 | +1.31% | 188,871 | 477,337,157 |
| 2025-01-27 | 26.15 | 26.36 | 24.81 | 25.27 | -1.56% | 197,532 | 501,977,788 |
| 2025-01-24 | 23.4 | 26.64 | 23.1 | 25.67 | +10.08% | 305,672 | 771,276,290 |
| 2025-01-23 | 24.5 | 24.85 | 23.27 | 23.32 | -2.79% | 179,560 | 432,574,165 |
| 2025-01-22 | 25.81 | 26.55 | 23.81 | 23.99 | -7.12% | 247,311 | 624,192,078 |
| 2025-01-21 | 25.05 | 25.96 | 24.28 | 25.83 | +4.24% | 271,893 | 687,046,087 |
| 2025-01-20 | 24.42 | 25.1 | 23.69 | 24.78 | +3.25% | 221,875 | 544,050,755 |
| 2025-01-17 | 24.42 | 25 | 23.69 | 24 | -3.19% | 209,816 | 506,826,136 |
| 2025-01-16 | 25.18 | 25.97 | 24.33 | 24.79 | -4.54% | 286,535 | 721,301,749 |
| 2025-01-15 | 24.75 | 27.88 | 23.38 | 25.97 | +4.8% | 412,843 | 1,042,329,417 |
| 2025-01-14 | 23.23 | 24.99 | 22.74 | 24.78 | +7.32% | 329,627 | 796,521,905 |
| 2025-01-13 | 23.4 | 24.34 | 22.83 | 23.09 | -9.66% | 302,299 | 709,736,910 |
| 2025-01-10 | 24.47 | 26.95 | 24.01 | 25.56 | +7.94% | 506,021 | 1,270,230,661 |
| 2025-01-09 | 19.73 | 23.68 | 19.73 | 23.68 | +20.02% | 245,196 | 539,938,759 |
| 2025-01-08 | 19.91 | 19.95 | 18.7 | 19.73 | +0.46% | 97,844 | 190,420,394 |
| 2025-01-07 | 19.17 | 19.68 | 19.06 | 19.64 | +2.56% | 87,251 | 169,024,832 |
| 2025-01-06 | 19 | 19.74 | 18.31 | 19.15 | -0.52% | 88,381 | 169,102,080 |
| 2025-01-03 | 20.8 | 20.85 | 19.16 | 19.25 | -6.1% | 110,496 | 219,543,977 |
| 2025-01-02 | 20.88 | 22.04 | 20.25 | 20.5 | -0.73% | 146,640 | 309,608,723 |
| 2024-12-31 | 21.31 | 21.69 | 20.58 | 20.65 | -4.04% | 66,254 | 139,577,358 |
| 2024-12-30 | 21.81 | 21.89 | 21.01 | 21.52 | -0.88% | 57,570 | 123,863,694 |
| 2024-12-27 | 21.85 | 22.2 | 21.58 | 21.71 | -0.64% | 59,107 | 129,614,466 |
| 2024-12-26 | 21.65 | 22.37 | 21.48 | 21.85 | +1.16% | 65,488 | 143,571,892 |
| 2024-12-25 | 22.38 | 22.62 | 21.21 | 21.6 | -4% | 73,309 | 158,629,255 |
| 2024-12-24 | 22.25 | 22.65 | 22 | 22.5 | +0.9% | 75,850 | 169,150,053 |
| 2024-12-23 | 23.46 | 23.71 | 22.18 | 22.3 | -5.79% | 111,277 | 252,585,608 |
| 2024-12-20 | 23.3 | 24 | 23.21 | 23.67 | +1.72% | 104,108 | 246,708,729 |
| 2024-12-19 | 23.29 | 23.86 | 23.11 | 23.27 | -1.52% | 92,124 | 215,272,336 |
| 2024-12-18 | 23.09 | 23.84 | 22.82 | 23.63 | +1.42% | 102,516 | 239,762,950 |
| 2024-12-17 | 24.67 | 24.68 | 23.15 | 23.3 | -5.55% | 175,112 | 415,059,716 |
| 2024-12-16 | 25.89 | 26.19 | 24.29 | 24.67 | -6.2% | 209,467 | 525,019,591 |
| 2024-12-13 | 25.75 | 27.35 | 25.4 | 26.3 | +1.11% | 234,265 | 620,659,517 |
| 2024-12-12 | 26.75 | 27.66 | 25.6 | 26.01 | -1.29% | 234,183 | 621,489,373 |
| 2024-12-11 | 26.45 | 27.63 | 25.7 | 26.35 | -1.97% | 216,473 | 576,305,764 |
| 2024-12-10 | 27.63 | 28.58 | 26.71 | 26.88 | +0.94% | 304,348 | 842,266,442 |
| 2024-12-09 | 26.01 | 26.96 | 25.32 | 26.63 | +2.07% | 229,568 | 601,547,872 |
| 2024-12-06 | 28 | 28.12 | 25.66 | 26.09 | -5.13% | 265,319 | 696,358,989 |
| 2024-12-05 | 27.12 | 28.45 | 26.96 | 27.5 | +0.51% | 241,264 | 666,003,788 |
| 2024-12-04 | 27.6 | 28.8 | 26.81 | 27.36 | -7.88% | 331,340 | 913,546,152 |
| 2024-12-03 | 28.6 | 32.38 | 27.7 | 29.7 | -1% | 439,973 | 1,324,401,635 |
| 2024-12-02 | 30.61 | 33.2 | 29.7 | 30 | -12.28% | 478,944 | 1,499,075,987 |
| 2024-11-29 | 32 | 36.63 | 28.5 | 34.2 | +10.18% | 603,840 | 1,949,866,084 |
| 2024-11-28 | 32.34 | 34.82 | 30.85 | 31.04 | +6.96% | 542,651 | 1,793,188,742 |
| 2024-11-27 | 23.52 | 29.02 | 23.51 | 29.02 | +20.02% | 490,360 | 1,270,630,646 |
| 2024-11-26 | 23 | 27.34 | 23 | 24.18 | +6.15% | 586,680 | 1,477,502,409 |
| 2024-11-25 | 22 | 22.78 | 20.6 | 22.78 | +20.02% | 381,442 | 845,396,623 |
| 2024-11-22 | 16.76 | 18.98 | 16.35 | 18.98 | +19.97% | 269,890 | 472,574,829 |
| 2024-11-21 | 13.13 | 15.82 | 13.12 | 15.82 | +20.03% | 222,370 | 342,425,967 |
| 2024-11-20 | 12.86 | 13.19 | 12.72 | 13.18 | +3.05% | 59,499 | 77,224,332 |
| 2024-11-19 | 12.28 | 12.8 | 12.15 | 12.79 | +5.27% | 55,738 | 69,457,467 |
| 2024-11-18 | 12.91 | 13.01 | 11.92 | 12.15 | -5.08% | 72,824 | 89,188,919 |
| 2024-11-15 | 12.8 | 13.33 | 12.72 | 12.8 | -0.62% | 82,250 | 107,655,358 |
| 2024-11-14 | 13.06 | 13.38 | 12.79 | 12.88 | -2.28% | 69,029 | 90,169,046 |
| 2024-11-13 | 13.19 | 13.23 | 12.67 | 13.18 | -0.08% | 70,313 | 91,197,474 |
| 2024-11-12 | 13.31 | 13.6 | 13 | 13.19 | -0.38% | 95,000 | 125,986,792 |
| 2024-11-11 | 12.89 | 13.25 | 12.77 | 13.24 | +4.01% | 83,087 | 108,191,718 |
| 2024-11-08 | 12.76 | 12.95 | 12.62 | 12.73 | +0.55% | 79,980 | 102,209,107 |
| 2024-11-07 | 12.35 | 12.67 | 12.26 | 12.66 | +2.1% | 63,373 | 79,246,996 |
| 2024-11-06 | 12.43 | 12.73 | 12.27 | 12.4 | -0.48% | 72,777 | 91,123,533 |
| 2024-11-05 | 12.09 | 12.56 | 11.96 | 12.46 | +2.98% | 60,420 | 74,325,774 |
| 2024-11-04 | 11.54 | 12.15 | 11.54 | 12.1 | +4.31% | 57,149 | 68,602,639 |
| 2024-11-01 | 12.5 | 12.6 | 11.59 | 11.6 | -7.42% | 85,690 | 102,057,868 |
| 2024-10-31 | 12.54 | 12.75 | 12.45 | 12.53 | -0.16% | 73,690 | 92,819,223 |
| 2024-10-30 | 12.53 | 12.85 | 12.38 | 12.55 | -0.4% | 65,034 | 81,896,077 |
| 2024-10-29 | 12.89 | 13.04 | 12.53 | 12.6 | -3.3% | 94,878 | 121,327,418 |
| 2024-10-28 | 12.96 | 13.15 | 12.7 | 13.03 | +0.46% | 105,507 | 136,314,784 |
| 2024-10-25 | 12.43 | 13.14 | 12.43 | 12.97 | +4.34% | 164,740 | 211,854,631 |
| 2024-10-24 | 12.68 | 12.88 | 12.27 | 12.43 | -6.12% | 183,452 | 228,994,287 |
| 2024-10-23 | 12.97 | 14.7 | 12.97 | 13.24 | +7.91% | 256,170 | 347,790,032 |
| 2024-10-22 | 12.4 | 12.48 | 12.1 | 12.27 | -1.37% | 59,744 | 73,520,150 |
| 2024-10-21 | 12.26 | 12.63 | 12.14 | 12.44 | +2.47% | 74,531 | 92,401,278 |
| 2024-10-18 | 11.7 | 12.4 | 11.57 | 12.14 | +3.76% | 75,901 | 91,472,504 |
| 2024-10-17 | 11.86 | 12.09 | 11.66 | 11.7 | -0.09% | 55,626 | 66,105,173 |
| 2024-10-16 | 11.34 | 11.85 | 11.17 | 11.71 | +1.39% | 58,196 | 67,681,656 |
| 2024-10-15 | 11.55 | 12.02 | 11.42 | 11.55 | -0.6% | 67,912 | 80,057,087 |
| 2024-10-14 | 11.25 | 11.65 | 11.01 | 11.62 | +4.12% | 56,215 | 64,029,369 |
| 2024-10-11 | 11.72 | 11.81 | 11.02 | 11.16 | -5.82% | 75,282 | 85,178,408 |
| 2024-10-10 | 11.83 | 12.38 | 11.61 | 11.85 | +1.28% | 88,136 | 105,413,412 |
| 2024-10-09 | 12.5 | 12.97 | 11.7 | 11.7 | -12.43% | 127,895 | 159,057,226 |
| 2024-10-08 | 13.78 | 13.78 | 12.14 | 13.36 | +12.74% | 178,121 | 232,203,281 |
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：