股票概览
21.36
+2.94%
+0.61
20.55
开盘价
21.5
最高价
19.8
最低价
88,593
成交量
数据更新至: 2025-03-25
技术指标
20.24
MA5 (5日均线)
19.66
MA10 (10日均线)
19.32
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 | 20.55 | 21.5 | 19.8 | 21.36 | +2.94% | 88,593 | 181,686,316 |
| 2025-03-24 | 19.52 | 20.9 | 19.29 | 20.75 | +5.54% | 86,718 | 175,282,458 |
| 2025-03-21 | 19.8 | 20.38 | 19.62 | 19.66 | -0.76% | 52,901 | 105,672,653 |
| 2025-03-20 | 19.57 | 19.9 | 19.44 | 19.81 | +0.87% | 33,267 | 65,732,499 |
| 2025-03-19 | 19.55 | 20.2 | 19.48 | 19.64 | -0.2% | 41,171 | 81,498,483 |
| 2025-03-18 | 19.62 | 19.76 | 19.34 | 19.68 | +1.13% | 39,639 | 77,343,366 |
| 2025-03-17 | 19.26 | 20.39 | 19.26 | 19.46 | +2.53% | 66,089 | 130,562,751 |
| 2025-03-14 | 18.48 | 19.06 | 18.44 | 18.98 | +2.59% | 32,665 | 61,528,083 |
| 2025-03-13 | 18.79 | 18.79 | 18.18 | 18.5 | -1.6% | 27,113 | 50,037,543 |
| 2025-03-12 | 18.73 | 18.92 | 18.59 | 18.8 | +0.32% | 30,839 | 57,876,219 |
| 2025-03-11 | 18.89 | 19 | 18.41 | 18.74 | -1.11% | 32,622 | 60,693,359 |
| 2025-03-10 | 18.79 | 19.09 | 18.73 | 18.95 | +0.85% | 26,227 | 49,685,638 |
| 2025-03-07 | 19.05 | 19.19 | 18.7 | 18.79 | -1.57% | 36,113 | 68,375,419 |
| 2025-03-06 | 19.06 | 19.23 | 18.9 | 19.09 | +0.16% | 40,761 | 77,860,514 |
| 2025-03-05 | 19.17 | 19.29 | 18.66 | 19.06 | -0.78% | 41,875 | 79,031,539 |
| 2025-03-04 | 18.92 | 19.61 | 18.92 | 19.21 | -0.41% | 53,955 | 103,833,044 |
| 2025-03-03 | 19.73 | 20.25 | 19.06 | 19.29 | -1.93% | 94,597 | 186,693,412 |
| 2025-02-28 | 18.51 | 21.55 | 18.51 | 19.67 | +5.47% | 121,563 | 243,154,149 |
| 2025-02-27 | 18.3 | 18.98 | 18.3 | 18.65 | +1.97% | 50,969 | 95,143,591 |
| 2025-02-26 | 17.95 | 18.49 | 17.92 | 18.29 | +2.24% | 29,064 | 53,173,940 |
| 2025-02-25 | 18.08 | 18.15 | 17.88 | 17.89 | -1.6% | 19,998 | 35,984,465 |
| 2025-02-24 | 18.15 | 18.3 | 17.93 | 18.18 | -0.05% | 30,053 | 54,396,703 |
| 2025-02-21 | 18.4 | 18.51 | 18.05 | 18.19 | -1.03% | 27,194 | 49,458,598 |
| 2025-02-20 | 17.98 | 18.42 | 17.97 | 18.38 | +1.66% | 23,080 | 42,198,366 |
| 2025-02-19 | 17.81 | 18.14 | 17.75 | 18.08 | +1.52% | 23,060 | 41,491,883 |
| 2025-02-18 | 18.34 | 18.34 | 17.69 | 17.81 | -3.1% | 27,374 | 49,225,103 |
| 2025-02-17 | 18.27 | 18.59 | 18.12 | 18.38 | +0.6% | 27,627 | 50,706,873 |
| 2025-02-14 | 18.4 | 18.66 | 18.16 | 18.27 | -1.24% | 30,779 | 56,513,727 |
| 2025-02-13 | 18.86 | 19.2 | 18.5 | 18.5 | -2.37% | 37,646 | 70,958,804 |
| 2025-02-12 | 18.9 | 18.98 | 18.49 | 18.95 | -0.73% | 42,313 | 79,343,385 |
| 2025-02-11 | 18.11 | 19.4 | 18.09 | 19.09 | +4.95% | 69,284 | 130,469,211 |
| 2025-02-10 | 18.25 | 18.36 | 17.96 | 18.19 | -0.98% | 36,085 | 65,389,372 |
| 2025-02-07 | 18.29 | 18.65 | 17.95 | 18.37 | +0.99% | 46,515 | 85,254,144 |
| 2025-02-06 | 17.9 | 18.19 | 17.75 | 18.19 | +0.83% | 33,411 | 60,181,155 |
| 2025-02-05 | 18.54 | 18.62 | 17.88 | 18.04 | -2.75% | 45,090 | 81,707,576 |
| 2025-01-27 | 18.22 | 19.45 | 18.12 | 18.55 | +1.15% | 62,844 | 117,837,888 |
| 2025-01-24 | 18.01 | 18.8 | 17.66 | 18.34 | +9.1% | 73,196 | 132,642,942 |
| 2025-01-23 | 17.38 | 17.43 | 16.78 | 16.81 | -1.41% | 24,753 | 42,340,117 |
| 2025-01-22 | 17.4 | 17.41 | 16.85 | 17.05 | -2.18% | 29,656 | 50,612,998 |
| 2025-01-21 | 18.18 | 18.22 | 17.32 | 17.43 | -3.97% | 48,957 | 85,752,502 |
| 2025-01-20 | 17.06 | 19 | 17 | 18.15 | +2.72% | 83,143 | 147,419,769 |
| 2025-01-17 | 17.5 | 19 | 16.7 | 17.67 | +10.78% | 83,272 | 149,433,410 |
| 2025-01-16 | 15.93 | 16.25 | 15.77 | 15.95 | +0.63% | 12,942 | 20,758,430 |
| 2025-01-15 | 16.1 | 16.4 | 15.81 | 15.85 | -1.55% | 11,841 | 18,922,013 |
| 2025-01-14 | 15.6 | 16.11 | 15.4 | 16.1 | +4.21% | 16,984 | 27,001,322 |
| 2025-01-13 | 15.02 | 15.59 | 14.9 | 15.45 | +0.78% | 14,833 | 22,724,904 |
| 2025-01-10 | 15.8 | 16.01 | 15.31 | 15.33 | -2.91% | 13,334 | 20,796,955 |
| 2025-01-09 | 15.71 | 15.99 | 15.52 | 15.79 | +0.19% | 10,683 | 16,920,538 |
| 2025-01-08 | 15.9 | 15.96 | 15.22 | 15.76 | -0.88% | 13,604 | 21,301,439 |
| 2025-01-07 | 15.53 | 15.94 | 15.34 | 15.9 | +2.45% | 15,289 | 23,945,713 |
| 2025-01-06 | 15.36 | 15.64 | 14.71 | 15.52 | +0.84% | 17,251 | 26,417,909 |
| 2025-01-03 | 16.06 | 16.42 | 15.33 | 15.39 | -5.23% | 19,657 | 31,029,599 |
| 2025-01-02 | 16.49 | 16.86 | 16.08 | 16.24 | -1.4% | 18,074 | 29,818,724 |
| 2024-12-31 | 17 | 17.14 | 16.46 | 16.47 | -3.17% | 15,642 | 26,212,366 |
| 2024-12-30 | 17.18 | 17.33 | 16.82 | 17.01 | -2.07% | 14,979 | 25,505,531 |
| 2024-12-27 | 17.27 | 17.55 | 17.08 | 17.37 | +1.34% | 17,035 | 29,637,597 |
| 2024-12-26 | 17.13 | 17.43 | 16.97 | 17.14 | +1% | 17,373 | 29,905,593 |
| 2024-12-25 | 17.25 | 17.33 | 16.65 | 16.97 | -1.91% | 19,537 | 33,093,060 |
| 2024-12-24 | 17.02 | 17.42 | 16.9 | 17.3 | +1.11% | 14,576 | 25,091,183 |
| 2024-12-23 | 18.08 | 18.28 | 17 | 17.11 | -5.37% | 24,352 | 42,464,669 |
| 2024-12-20 | 17.78 | 18.36 | 17.78 | 18.08 | +1.8% | 17,503 | 31,733,504 |
| 2024-12-19 | 18.14 | 18.14 | 17.55 | 17.76 | -2.09% | 22,635 | 40,320,692 |
| 2024-12-18 | 18.63 | 18.63 | 17.84 | 18.14 | -0.87% | 16,437 | 29,892,170 |
| 2024-12-17 | 19.19 | 19.45 | 18.1 | 18.3 | -4.29% | 29,988 | 55,857,232 |
| 2024-12-16 | 19.17 | 19.7 | 19 | 19.12 | +0.1% | 25,942 | 50,229,657 |
| 2024-12-13 | 19.5 | 19.65 | 19.08 | 19.1 | -3.09% | 27,681 | 53,356,685 |
| 2024-12-12 | 19.55 | 19.71 | 19.26 | 19.71 | +0.61% | 26,368 | 51,472,802 |
| 2024-12-11 | 19.8 | 19.88 | 19.4 | 19.59 | -1.06% | 28,772 | 56,301,851 |
| 2024-12-10 | 20.7 | 20.91 | 19.73 | 19.8 | -1.3% | 41,217 | 82,922,464 |
| 2024-12-09 | 20.19 | 20.68 | 19.8 | 20.06 | -0.2% | 52,051 | 105,366,019 |
| 2024-12-06 | 19.19 | 20.88 | 18.7 | 20.1 | +4.69% | 63,695 | 126,514,658 |
| 2024-12-05 | 19.52 | 19.67 | 19.05 | 19.2 | -1.29% | 27,581 | 53,246,580 |
| 2024-12-04 | 19.97 | 19.97 | 19.26 | 19.45 | -2.6% | 24,921 | 48,910,519 |
| 2024-12-03 | 19.82 | 20.11 | 19.56 | 19.97 | +1.53% | 31,579 | 62,895,822 |
| 2024-12-02 | 19.23 | 19.78 | 19.15 | 19.67 | +2.13% | 28,502 | 55,633,975 |
| 2024-11-29 | 18.9 | 19.78 | 18.6 | 19.26 | +1.42% | 36,569 | 70,150,487 |
| 2024-11-28 | 18.58 | 19.25 | 18.39 | 18.99 | +1.93% | 23,879 | 45,196,731 |
| 2024-11-27 | 18.33 | 18.64 | 17.71 | 18.63 | +1.03% | 21,855 | 39,687,134 |
| 2024-11-26 | 18.86 | 19 | 18.3 | 18.44 | -2.18% | 20,503 | 38,232,474 |
| 2024-11-25 | 18.43 | 18.86 | 18.28 | 18.85 | +2.56% | 22,181 | 41,140,757 |
| 2024-11-22 | 19.51 | 19.63 | 18.35 | 18.38 | -5.89% | 34,190 | 64,826,689 |
| 2024-11-21 | 19.34 | 20.11 | 19.33 | 19.53 | +1.09% | 37,871 | 74,570,920 |
| 2024-11-20 | 18.46 | 19.68 | 18.43 | 19.32 | +4.49% | 36,728 | 70,733,215 |
| 2024-11-19 | 18.02 | 18.56 | 17.9 | 18.49 | +1.87% | 20,161 | 36,739,813 |
| 2024-11-18 | 18.71 | 18.96 | 17.82 | 18.15 | -2.52% | 25,813 | 47,109,820 |
| 2024-11-15 | 19.4 | 19.78 | 18.59 | 18.62 | -4.61% | 36,696 | 70,073,531 |
| 2024-11-14 | 20.39 | 20.83 | 19.43 | 19.52 | -4.13% | 39,182 | 78,849,846 |
| 2024-11-13 | 20.61 | 20.99 | 19.8 | 20.36 | -2.35% | 50,815 | 102,903,625 |
| 2024-11-12 | 20.5 | 21.77 | 20.5 | 20.85 | +1.16% | 72,004 | 152,168,379 |
| 2024-11-11 | 20.23 | 20.8 | 20.2 | 20.61 | -0.39% | 50,407 | 103,510,277 |
| 2024-11-08 | 20.06 | 21.62 | 19.44 | 20.69 | +2.99% | 83,607 | 169,397,343 |
| 2024-11-07 | 19.22 | 20.5 | 18.87 | 20.09 | +3.88% | 57,617 | 113,838,258 |
| 2024-11-06 | 19.7 | 19.93 | 18.89 | 19.34 | -1.07% | 53,949 | 104,750,257 |
| 2024-11-05 | 19.28 | 19.7 | 19.07 | 19.55 | +1.19% | 51,157 | 99,398,660 |
| 2024-11-04 | 18.67 | 20 | 18.23 | 19.32 | +2.33% | 44,571 | 85,009,959 |
| 2024-11-01 | 21.2 | 22.08 | 18.61 | 18.88 | -12.87% | 78,540 | 159,173,022 |
| 2024-10-31 | 21 | 22.39 | 20.28 | 21.67 | +1.98% | 90,707 | 191,688,414 |
| 2024-10-30 | 22.4 | 22.4 | 20 | 21.25 | -5.13% | 97,535 | 204,539,882 |
| 2024-10-29 | 20.94 | 22.78 | 20.41 | 22.4 | +7.74% | 127,433 | 278,280,087 |
| 2024-10-28 | 19.39 | 21.23 | 19.39 | 20.79 | +6.89% | 84,463 | 173,532,295 |
| 2024-10-25 | 19.31 | 19.67 | 19.1 | 19.45 | +0.83% | 47,450 | 92,030,569 |
| 2024-10-24 | 20.36 | 20.37 | 19.23 | 19.29 | -7.17% | 68,651 | 134,039,896 |
| 2024-10-23 | 19.81 | 21.58 | 19.81 | 20.78 | +5.97% | 101,777 | 211,332,681 |
| 2024-10-22 | 19.08 | 20.18 | 18.89 | 19.61 | +3.05% | 77,923 | 153,126,851 |
| 2024-10-21 | 19.02 | 19.33 | 18.47 | 19.03 | +0.05% | 71,535 | 134,965,100 |
| 2024-10-18 | 18.16 | 19.43 | 18.08 | 19.02 | +3.09% | 62,311 | 117,454,464 |
| 2024-10-17 | 18.91 | 19.33 | 18.36 | 18.45 | -0.59% | 59,371 | 111,916,929 |
| 2024-10-16 | 18.19 | 19.13 | 17.9 | 18.56 | +2.37% | 64,488 | 120,129,486 |
| 2024-10-15 | 18.08 | 19.1 | 17.61 | 18.13 | +1.57% | 71,763 | 131,225,237 |
| 2024-10-14 | 17.59 | 17.93 | 17.15 | 17.85 | +2.94% | 42,503 | 74,895,984 |
| 2024-10-11 | 18.61 | 18.63 | 17.08 | 17.34 | -5.3% | 55,510 | 98,174,928 |
| 2024-10-10 | 18.42 | 19.3 | 18.05 | 18.31 | -1.72% | 64,246 | 119,750,295 |
| 2024-10-09 | 21.02 | 21.28 | 18.63 | 18.63 | -20.01% | 104,078 | 207,891,103 |
| 2024-10-08 | 23.56 | 23.71 | 19.64 | 23.29 | +15.18% | 162,112 | 358,009,954 |
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：