股票概览
20
+0.6%
+0.12
19.8
开盘价
20.18
最高价
19.58
最低价
22,560
成交量
数据更新至: 2025-03-25
技术指标
20.60
MA5 (5日均线)
21.34
MA10 (10日均线)
21.26
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 | 19.8 | 20.18 | 19.58 | 20 | +0.6% | 22,560 | 44,891,858 |
| 2025-03-24 | 20.6 | 20.72 | 19.19 | 19.88 | -3.82% | 53,655 | 106,783,094 |
| 2025-03-21 | 20.95 | 21.2 | 20.57 | 20.67 | -1.85% | 42,972 | 89,566,159 |
| 2025-03-20 | 21.32 | 21.54 | 21.06 | 21.06 | -1.5% | 40,632 | 86,503,865 |
| 2025-03-19 | 21.75 | 21.75 | 21.26 | 21.38 | -2.33% | 53,280 | 114,494,029 |
| 2025-03-18 | 22.12 | 22.2 | 21.75 | 21.89 | -1.79% | 69,957 | 153,434,936 |
| 2025-03-17 | 22.13 | 22.3 | 21.91 | 22.29 | +1.55% | 114,609 | 253,601,344 |
| 2025-03-14 | 22.15 | 22.19 | 21.38 | 21.95 | -1.48% | 103,814 | 226,964,272 |
| 2025-03-13 | 21.88 | 22.28 | 21.1 | 22.28 | +1.27% | 107,771 | 235,076,621 |
| 2025-03-12 | 22.01 | 22.2 | 21.6 | 22 | +0.96% | 89,450 | 196,032,648 |
| 2025-03-11 | 21.23 | 22.04 | 20.86 | 21.79 | +0.93% | 93,825 | 200,751,919 |
| 2025-03-10 | 20.99 | 21.9 | 20.9 | 21.59 | +2.86% | 67,518 | 144,734,224 |
| 2025-03-07 | 21.18 | 21.25 | 20.67 | 20.99 | -1.55% | 46,209 | 96,951,620 |
| 2025-03-06 | 21.35 | 21.68 | 21.18 | 21.32 | +1.14% | 66,892 | 143,324,990 |
| 2025-03-05 | 20.44 | 21.37 | 20.2 | 21.08 | +2.93% | 56,693 | 117,412,341 |
| 2025-03-04 | 19.72 | 20.49 | 19.71 | 20.48 | +2.61% | 40,790 | 82,603,256 |
| 2025-03-03 | 20.41 | 20.89 | 19.8 | 19.96 | -1.67% | 52,362 | 106,567,718 |
| 2025-02-28 | 21.9 | 22 | 20.3 | 20.3 | -7.56% | 79,821 | 167,313,803 |
| 2025-02-27 | 22.19 | 22.37 | 21.4 | 21.96 | -1.52% | 83,189 | 181,369,723 |
| 2025-02-26 | 22.5 | 22.5 | 21.85 | 22.3 | +0.13% | 94,661 | 209,219,039 |
| 2025-02-25 | 21.71 | 22.7 | 21.62 | 22.27 | -0.89% | 98,054 | 217,633,070 |
| 2025-02-24 | 22.53 | 22.7 | 22.03 | 22.47 | -1.4% | 128,477 | 286,832,998 |
| 2025-02-21 | 21.9 | 23.08 | 21.55 | 22.79 | +4.49% | 198,669 | 448,121,683 |
| 2025-02-20 | 21.47 | 21.83 | 21.27 | 21.81 | +2.3% | 83,596 | 180,471,734 |
| 2025-02-19 | 20.74 | 21.37 | 20.65 | 21.32 | +2.25% | 60,915 | 128,967,233 |
| 2025-02-18 | 21.61 | 21.95 | 20.65 | 20.85 | -3.87% | 80,166 | 170,804,864 |
| 2025-02-17 | 21 | 21.96 | 21 | 21.69 | +4.43% | 106,921 | 230,424,046 |
| 2025-02-14 | 20.73 | 21.1 | 20.45 | 20.77 | -0.43% | 64,399 | 133,627,015 |
| 2025-02-13 | 21.39 | 21.39 | 20.7 | 20.86 | -2.66% | 72,943 | 152,777,647 |
| 2025-02-12 | 21.31 | 21.73 | 21.23 | 21.43 | -0.28% | 84,656 | 181,503,895 |
| 2025-02-11 | 21.72 | 22.05 | 21.31 | 21.49 | -1.01% | 81,081 | 175,430,411 |
| 2025-02-10 | 21.78 | 22.05 | 21.16 | 21.71 | +1.12% | 97,268 | 210,235,237 |
| 2025-02-07 | 21.42 | 21.82 | 21.01 | 21.47 | +0.23% | 109,955 | 236,389,966 |
| 2025-02-06 | 20.91 | 21.49 | 20.65 | 21.42 | +2.49% | 99,243 | 210,594,195 |
| 2025-02-05 | 20.4 | 21.29 | 20.02 | 20.9 | +5.56% | 97,733 | 202,854,628 |
| 2025-01-27 | 20.87 | 21.1 | 19.73 | 19.8 | -5.08% | 87,159 | 176,256,814 |
| 2025-01-24 | 20.2 | 21.09 | 20.2 | 20.86 | +1.91% | 103,046 | 214,491,225 |
| 2025-01-23 | 21.31 | 21.86 | 20.44 | 20.47 | -1.54% | 149,638 | 317,412,629 |
| 2025-01-22 | 20.25 | 21.5 | 20.25 | 20.79 | +3.95% | 163,438 | 342,293,588 |
| 2025-01-21 | 20.05 | 20.28 | 19.46 | 20 | +0.4% | 104,228 | 206,922,711 |
| 2025-01-20 | 19.44 | 20.13 | 19.41 | 19.92 | +4.4% | 130,721 | 259,228,431 |
| 2025-01-17 | 18.83 | 19.32 | 18.42 | 19.08 | +0.47% | 93,272 | 175,771,465 |
| 2025-01-16 | 18.72 | 19.4 | 18.52 | 18.99 | +2.04% | 102,730 | 194,132,722 |
| 2025-01-15 | 19.08 | 19.27 | 18.52 | 18.61 | -2.05% | 63,206 | 118,592,790 |
| 2025-01-14 | 18 | 19.09 | 17.71 | 19 | +6.86% | 89,692 | 166,465,742 |
| 2025-01-13 | 17.44 | 17.95 | 16.91 | 17.78 | -0.5% | 68,198 | 119,647,959 |
| 2025-01-10 | 18.86 | 19.46 | 17.83 | 17.87 | -6.14% | 85,176 | 158,285,178 |
| 2025-01-09 | 19 | 19.45 | 18.88 | 19.04 | +0.21% | 79,957 | 152,817,172 |
| 2025-01-08 | 19.18 | 19.29 | 18.16 | 19 | -1.25% | 104,239 | 195,707,195 |
| 2025-01-07 | 18 | 19.34 | 18 | 19.24 | +8.21% | 142,552 | 268,091,734 |
| 2025-01-06 | 17.95 | 18.28 | 16.94 | 17.78 | -1% | 89,074 | 158,153,350 |
| 2025-01-03 | 20.24 | 20.3 | 17.81 | 17.96 | -9.57% | 140,529 | 263,511,810 |
| 2025-01-02 | 19.8 | 21 | 19.14 | 19.86 | -4.01% | 164,642 | 327,362,974 |
| 2024-12-31 | 23.17 | 24.17 | 19.75 | 20.69 | -10.24% | 253,595 | 548,115,701 |
| 2024-12-30 | 24.22 | 26.92 | 23.01 | 23.05 | -8.17% | 299,062 | 742,392,109 |
| 2024-12-27 | 23.65 | 25.65 | 22.8 | 25.1 | +4.71% | 325,203 | 795,379,297 |
| 2024-12-26 | 21.98 | 25.66 | 21.66 | 23.97 | +7.59% | 297,855 | 711,408,062 |
| 2024-12-25 | 22.7 | 22.88 | 21.3 | 22.28 | -3.47% | 163,507 | 361,374,075 |
| 2024-12-24 | 21.01 | 23.3 | 20.98 | 23.08 | +8.77% | 224,545 | 503,496,858 |
| 2024-12-23 | 21.85 | 22.63 | 20.82 | 21.22 | -4.46% | 129,568 | 282,000,210 |
| 2024-12-20 | 21.22 | 22.56 | 21.11 | 22.21 | +3.79% | 187,482 | 413,447,584 |
| 2024-12-19 | 20.58 | 21.63 | 20.5 | 21.4 | +2.39% | 128,844 | 274,243,395 |
| 2024-12-18 | 20.09 | 21.23 | 19.07 | 20.9 | +3.01% | 107,158 | 217,972,590 |
| 2024-12-17 | 22.05 | 22.15 | 20.02 | 20.29 | -7.39% | 128,949 | 271,359,401 |
| 2024-12-16 | 21.09 | 22 | 20.81 | 21.91 | +5.95% | 168,649 | 363,555,669 |
| 2024-12-13 | 21.3 | 21.56 | 20.62 | 20.68 | -3.63% | 76,161 | 160,103,398 |
| 2024-12-12 | 21.01 | 21.86 | 20.71 | 21.46 | +1.37% | 139,142 | 295,288,836 |
| 2024-12-11 | 19.58 | 21.18 | 19.52 | 21.17 | +7.79% | 143,072 | 294,072,532 |
| 2024-12-10 | 20.18 | 20.3 | 19.55 | 19.64 | +0.77% | 48,994 | 97,612,917 |
| 2024-12-09 | 19.7 | 19.82 | 19.23 | 19.49 | -1.27% | 42,529 | 82,810,067 |
| 2024-12-06 | 19.72 | 19.95 | 19.47 | 19.74 | -0.4% | 42,300 | 83,429,001 |
| 2024-12-05 | 19.6 | 20.07 | 19.57 | 19.82 | +0.25% | 40,481 | 80,342,608 |
| 2024-12-04 | 20.37 | 20.41 | 19.54 | 19.77 | -2.85% | 61,654 | 122,715,345 |
| 2024-12-03 | 20.42 | 21.27 | 20.2 | 20.35 | -2.72% | 86,475 | 177,677,940 |
| 2024-12-02 | 20.21 | 21.66 | 19.88 | 20.92 | +3.62% | 133,217 | 275,180,792 |
| 2024-11-29 | 19.81 | 20.75 | 19.75 | 20.19 | +1.92% | 107,730 | 218,553,826 |
| 2024-11-28 | 19.42 | 20.35 | 19.2 | 19.81 | +3.99% | 102,966 | 203,975,799 |
| 2024-11-27 | 18.67 | 19.05 | 18.05 | 19.05 | +1.28% | 52,715 | 97,950,768 |
| 2024-11-26 | 18.98 | 19.43 | 18.63 | 18.81 | -1.78% | 50,539 | 96,044,277 |
| 2024-11-25 | 19.15 | 19.64 | 18.44 | 19.15 | -1.54% | 84,027 | 158,295,523 |
| 2024-11-22 | 21.4 | 21.4 | 19.45 | 19.45 | -9.58% | 115,831 | 237,623,438 |
| 2024-11-21 | 20.58 | 21.57 | 20.18 | 21.51 | +3.21% | 138,960 | 291,417,267 |
| 2024-11-20 | 20.65 | 20.95 | 20.51 | 20.84 | +1.26% | 82,432 | 171,008,009 |
| 2024-11-19 | 20.22 | 20.59 | 19.75 | 20.58 | +2.8% | 65,049 | 131,444,551 |
| 2024-11-18 | 20.6 | 21.28 | 19.3 | 20.02 | -3.33% | 91,240 | 183,888,436 |
| 2024-11-15 | 21.28 | 21.5 | 20.55 | 20.71 | -1.33% | 89,336 | 188,212,500 |
| 2024-11-14 | 21.9 | 22.25 | 20.95 | 20.99 | -5.32% | 93,961 | 202,132,695 |
| 2024-11-13 | 22.12 | 22.75 | 21.57 | 22.17 | -0.4% | 126,190 | 279,550,138 |
| 2024-11-12 | 23.99 | 24.5 | 21.85 | 22.26 | -7.02% | 227,873 | 521,966,705 |
| 2024-11-11 | 24 | 25.15 | 23.22 | 23.94 | +5.32% | 349,235 | 833,402,825 |
| 2024-11-08 | 19.12 | 22.73 | 18.99 | 22.73 | +20.01% | 196,422 | 414,246,347 |
| 2024-11-07 | 18.74 | 19.24 | 18.64 | 18.94 | +1.23% | 60,997 | 115,252,103 |
| 2024-11-06 | 19 | 19.29 | 18.41 | 18.71 | -1.47% | 74,444 | 140,279,004 |
| 2024-11-05 | 18.38 | 19.28 | 18.25 | 18.99 | +4.05% | 81,408 | 152,975,095 |
| 2024-11-04 | 17.85 | 18.3 | 17.8 | 18.25 | +1.61% | 51,584 | 93,577,301 |
| 2024-11-01 | 18.9 | 19.09 | 17.9 | 17.96 | -5.92% | 102,745 | 188,712,599 |
| 2024-10-31 | 19.44 | 19.49 | 18.94 | 19.09 | -1.8% | 101,938 | 195,357,429 |
| 2024-10-30 | 19.23 | 19.83 | 19.05 | 19.44 | +0.26% | 97,101 | 188,932,499 |
| 2024-10-29 | 20.75 | 20.9 | 19.33 | 19.39 | -8.1% | 170,782 | 340,416,485 |
| 2024-10-28 | 21.29 | 22 | 20.99 | 21.1 | +4.77% | 248,535 | 529,125,815 |
| 2024-10-25 | 19.76 | 20.39 | 19.2 | 20.14 | +2.97% | 124,596 | 246,624,019 |
| 2024-10-24 | 19.86 | 20.26 | 19.41 | 19.56 | -3.55% | 96,606 | 190,350,866 |
| 2024-10-23 | 20.45 | 21.3 | 20.01 | 20.28 | -0.39% | 160,076 | 329,869,847 |
| 2024-10-22 | 20.5 | 21.79 | 20 | 20.36 | -3.32% | 237,831 | 494,180,297 |
| 2024-10-21 | 20.1 | 21.85 | 20.1 | 21.06 | +3.69% | 351,452 | 741,445,749 |
| 2024-10-18 | 17.97 | 21.4 | 17.96 | 20.31 | +13.59% | 315,373 | 634,276,191 |
| 2024-10-17 | 16.85 | 18.99 | 16.85 | 17.88 | +6.75% | 163,809 | 293,419,141 |
| 2024-10-16 | 16.76 | 17.06 | 16.38 | 16.75 | -1.87% | 66,084 | 110,559,259 |
| 2024-10-15 | 16.62 | 18.18 | 16.45 | 17.07 | +1.67% | 116,619 | 203,308,811 |
| 2024-10-14 | 15.84 | 16.79 | 15.68 | 16.79 | +7.7% | 75,601 | 123,061,278 |
| 2024-10-11 | 16.76 | 16.88 | 15.37 | 15.59 | -7.2% | 71,910 | 114,787,402 |
| 2024-10-10 | 16.56 | 17.5 | 16.47 | 16.8 | +1.45% | 79,824 | 135,788,353 |
| 2024-10-09 | 18.28 | 18.79 | 16.46 | 16.56 | -16.62% | 129,450 | 228,702,465 |
| 2024-10-08 | 20.2 | 20.38 | 17.63 | 19.86 | +16.62% | 162,661 | 309,792,451 |
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：