股票概览
19.96
+0.71%
+0.14
19.82
开盘价
20.01
最高价
19.73
最低价
53,960
成交量
数据更新至: 2025-03-25
技术指标
20.11
MA5 (5日均线)
20.24
MA10 (10日均线)
20.14
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 | 19.82 | 20.01 | 19.73 | 19.96 | +0.71% | 53,960 | 107,275,864 |
| 2025-03-24 | 19.9 | 19.98 | 19.68 | 19.82 | -0.35% | 116,177 | 230,141,138 |
| 2025-03-21 | 20.36 | 20.42 | 19.81 | 19.89 | -2.16% | 217,778 | 435,836,495 |
| 2025-03-20 | 20.5 | 20.81 | 20.26 | 20.33 | -0.97% | 168,645 | 344,143,109 |
| 2025-03-19 | 20.37 | 21.01 | 20.25 | 20.53 | +0.98% | 263,556 | 546,669,271 |
| 2025-03-18 | 20.26 | 20.46 | 20.13 | 20.33 | +0.89% | 130,176 | 264,550,021 |
| 2025-03-17 | 20.51 | 20.61 | 20.15 | 20.15 | -1.32% | 154,179 | 312,966,484 |
| 2025-03-14 | 20.27 | 20.45 | 20.1 | 20.42 | +0.69% | 132,571 | 269,909,121 |
| 2025-03-13 | 20.62 | 20.71 | 20.1 | 20.28 | -1.74% | 131,395 | 266,853,212 |
| 2025-03-12 | 20.41 | 20.85 | 20.38 | 20.64 | +1.08% | 208,205 | 430,672,054 |
| 2025-03-11 | 19.84 | 20.49 | 19.68 | 20.42 | +2.1% | 260,396 | 528,560,233 |
| 2025-03-10 | 19.99 | 20.15 | 19.84 | 20 | +0.55% | 134,075 | 267,838,272 |
| 2025-03-07 | 19.91 | 19.97 | 19.55 | 19.89 | -0.65% | 160,891 | 318,515,066 |
| 2025-03-06 | 19.98 | 20.48 | 19.88 | 20.02 | +0.25% | 245,252 | 491,504,202 |
| 2025-03-05 | 20.15 | 20.16 | 19.77 | 19.97 | -0.65% | 117,516 | 233,956,295 |
| 2025-03-04 | 20.08 | 20.27 | 19.85 | 20.1 | +0.1% | 107,013 | 214,697,928 |
| 2025-03-03 | 19.92 | 20.37 | 19.85 | 20.08 | +0.96% | 156,832 | 316,191,820 |
| 2025-02-28 | 20.18 | 20.34 | 19.81 | 19.89 | -1.68% | 171,492 | 342,822,962 |
| 2025-02-27 | 19.87 | 20.62 | 19.87 | 20.23 | +2.33% | 385,699 | 785,123,394 |
| 2025-02-26 | 19.56 | 19.8 | 19.37 | 19.77 | +1.28% | 174,454 | 341,994,094 |
| 2025-02-25 | 19.92 | 19.96 | 19.46 | 19.52 | -2.55% | 310,052 | 611,423,594 |
| 2025-02-24 | 20.01 | 20.38 | 19.92 | 20.03 | +0.3% | 220,922 | 444,091,419 |
| 2025-02-21 | 20.37 | 20.55 | 19.9 | 19.97 | -2.35% | 321,429 | 643,645,395 |
| 2025-02-20 | 20.02 | 20.9 | 19.95 | 20.45 | +1.74% | 252,514 | 520,261,678 |
| 2025-02-19 | 20 | 20.23 | 19.83 | 20.1 | +0.35% | 155,362 | 310,690,930 |
| 2025-02-18 | 20.28 | 20.5 | 19.92 | 20.03 | -1.91% | 181,666 | 367,107,161 |
| 2025-02-17 | 20.51 | 20.6 | 19.8 | 20.42 | -0.44% | 337,250 | 682,440,407 |
| 2025-02-14 | 21.79 | 21.87 | 20.36 | 20.51 | -5.83% | 444,514 | 929,530,415 |
| 2025-02-13 | 21.87 | 22.29 | 21.75 | 21.78 | -0.41% | 150,680 | 330,555,838 |
| 2025-02-12 | 21.36 | 22.04 | 21.36 | 21.87 | +1.96% | 221,556 | 482,721,419 |
| 2025-02-11 | 21.35 | 21.57 | 21.14 | 21.45 | +0.47% | 119,519 | 255,288,323 |
| 2025-02-10 | 21.68 | 21.75 | 20.93 | 21.35 | -1.48% | 192,016 | 408,911,068 |
| 2025-02-07 | 21.07 | 21.91 | 20.77 | 21.67 | +2.85% | 191,462 | 411,705,439 |
| 2025-02-06 | 21.05 | 21.2 | 20.88 | 21.07 | +0.52% | 130,182 | 274,089,505 |
| 2025-02-05 | 21.98 | 21.98 | 20.82 | 20.96 | -3.54% | 179,028 | 377,476,767 |
| 2025-01-27 | 21.43 | 22.05 | 21.34 | 21.73 | -0.73% | 138,032 | 300,070,538 |
| 2025-01-24 | 22 | 22.06 | 21.72 | 21.89 | -0.27% | 110,247 | 241,602,196 |
| 2025-01-23 | 22.6 | 22.63 | 21.92 | 21.95 | -2.31% | 164,226 | 364,358,474 |
| 2025-01-22 | 22.25 | 22.65 | 22.16 | 22.47 | +0.13% | 107,280 | 240,623,448 |
| 2025-01-21 | 23.18 | 23.3 | 22.22 | 22.44 | -2.77% | 322,514 | 729,148,854 |
| 2025-01-20 | 23 | 23.27 | 22.57 | 23.08 | +2.21% | 262,315 | 601,712,240 |
| 2025-01-17 | 22.6 | 23.04 | 21.93 | 22.58 | -2.34% | 436,126 | 974,635,483 |
| 2025-01-16 | 23 | 23.6 | 22.8 | 23.12 | +7.79% | 866,630 | 2,029,149,527 |
| 2025-01-15 | 21.3 | 21.78 | 21.15 | 21.45 | +0.61% | 102,206 | 219,471,102 |
| 2025-01-14 | 20.93 | 21.5 | 20.7 | 21.32 | +1.86% | 110,077 | 232,737,818 |
| 2025-01-13 | 20.75 | 21.29 | 20.65 | 20.93 | +0.87% | 98,955 | 207,860,074 |
| 2025-01-10 | 21 | 21.2 | 20.75 | 20.75 | -0.81% | 68,271 | 142,695,693 |
| 2025-01-09 | 21.1 | 21.18 | 20.78 | 20.92 | -0.76% | 85,241 | 178,744,307 |
| 2025-01-08 | 21.35 | 21.53 | 20.63 | 21.08 | -1.26% | 128,815 | 270,664,455 |
| 2025-01-07 | 21.37 | 21.56 | 21.02 | 21.35 | -0.14% | 92,349 | 197,053,020 |
| 2025-01-06 | 22.29 | 22.29 | 21.32 | 21.38 | -4.04% | 183,887 | 396,252,874 |
| 2025-01-03 | 22.16 | 22.65 | 21.74 | 22.28 | +0.27% | 177,018 | 392,135,523 |
| 2025-01-02 | 23.16 | 23.35 | 21.81 | 22.22 | -4.96% | 356,010 | 794,888,379 |
| 2024-12-31 | 23.83 | 23.9 | 22.66 | 23.38 | -2.42% | 294,220 | 678,039,421 |
| 2024-12-30 | 23.74 | 24 | 23.55 | 23.96 | +0.63% | 144,325 | 343,966,268 |
| 2024-12-27 | 23.6 | 24.03 | 23.41 | 23.81 | +0.76% | 135,311 | 321,397,828 |
| 2024-12-26 | 23.59 | 24.05 | 23.45 | 23.63 | -0.42% | 183,086 | 432,990,598 |
| 2024-12-25 | 23.91 | 24.08 | 23.42 | 23.73 | -1.25% | 123,249 | 291,864,876 |
| 2024-12-24 | 23.5 | 24.05 | 23.37 | 24.03 | +2.12% | 120,992 | 287,596,773 |
| 2024-12-23 | 23.9 | 24.08 | 23.46 | 23.53 | -2.08% | 187,902 | 445,036,262 |
| 2024-12-20 | 23.97 | 24.45 | 23.83 | 24.03 | +0.42% | 106,438 | 256,396,665 |
| 2024-12-19 | 23.71 | 24.08 | 23.45 | 23.93 | +0.55% | 100,277 | 238,198,797 |
| 2024-12-18 | 24.03 | 24.26 | 23.75 | 23.8 | -0.92% | 140,692 | 336,738,930 |
| 2024-12-17 | 24.17 | 24.2 | 23.65 | 24.02 | -0.54% | 178,883 | 427,097,052 |
| 2024-12-16 | 25.09 | 25.15 | 23.81 | 24.15 | -3.71% | 239,015 | 577,366,547 |
| 2024-12-13 | 25.2 | 25.9 | 24.9 | 25.08 | -0.71% | 202,485 | 513,043,947 |
| 2024-12-12 | 25.19 | 25.33 | 24.91 | 25.26 | +0.16% | 180,574 | 453,670,858 |
| 2024-12-11 | 24 | 25.6 | 23.9 | 25.22 | +4.56% | 399,326 | 1,000,759,089 |
| 2024-12-10 | 23.73 | 24.35 | 23.12 | 24.12 | +3.7% | 302,697 | 721,383,415 |
| 2024-12-09 | 23.5 | 23.59 | 23 | 23.26 | -0.47% | 151,866 | 352,982,061 |
| 2024-12-06 | 23.63 | 24 | 23.3 | 23.37 | -1.1% | 146,270 | 343,679,347 |
| 2024-12-05 | 23.5 | 23.7 | 23.08 | 23.63 | +1.07% | 142,316 | 333,025,443 |
| 2024-12-04 | 23.24 | 23.7 | 23.01 | 23.38 | +0.43% | 192,205 | 449,579,855 |
| 2024-12-03 | 22.66 | 23.31 | 22.48 | 23.28 | +2.56% | 225,523 | 520,281,860 |
| 2024-12-02 | 22.3 | 22.8 | 21.88 | 22.7 | +2.16% | 227,721 | 508,987,921 |
| 2024-11-29 | 22.98 | 22.98 | 22.06 | 22.22 | -1.38% | 218,178 | 487,300,727 |
| 2024-11-28 | 22.64 | 22.9 | 22.38 | 22.53 | -0.44% | 92,718 | 209,661,964 |
| 2024-11-27 | 21.92 | 22.7 | 21.8 | 22.63 | +2.82% | 179,873 | 403,135,272 |
| 2024-11-26 | 22.2 | 22.69 | 21.81 | 22.01 | -0.59% | 141,605 | 315,204,367 |
| 2024-11-25 | 22.4 | 22.61 | 21.8 | 22.14 | -1.56% | 213,810 | 475,391,435 |
| 2024-11-22 | 23.79 | 23.84 | 22.49 | 22.49 | -5.5% | 191,725 | 441,208,746 |
| 2024-11-21 | 23.31 | 23.85 | 23.26 | 23.8 | +1.36% | 167,158 | 393,925,811 |
| 2024-11-20 | 22.24 | 23.9 | 22.2 | 23.48 | +4.73% | 291,068 | 681,545,828 |
| 2024-11-19 | 22.96 | 23.19 | 22 | 22.42 | -1.67% | 196,729 | 441,549,668 |
| 2024-11-18 | 23.6 | 23.82 | 22.61 | 22.8 | -2.98% | 275,010 | 637,725,575 |
| 2024-11-15 | 22.6 | 24.08 | 22.47 | 23.5 | +3.75% | 454,227 | 1,067,324,778 |
| 2024-11-14 | 22.48 | 23.35 | 22.43 | 22.65 | +0.8% | 288,284 | 662,197,836 |
| 2024-11-13 | 22.18 | 22.85 | 22.15 | 22.47 | +0.85% | 227,763 | 511,245,827 |
| 2024-11-12 | 21.85 | 22.73 | 21.72 | 22.28 | +1.97% | 387,388 | 865,235,727 |
| 2024-11-11 | 21.78 | 22.13 | 21.42 | 21.85 | -0.23% | 218,726 | 476,673,829 |
| 2024-11-08 | 21.98 | 22.5 | 21.75 | 21.9 | -0.32% | 209,795 | 463,475,714 |
| 2024-11-07 | 21.4 | 22.18 | 21.28 | 21.97 | +1.95% | 222,395 | 487,150,357 |
| 2024-11-06 | 21.21 | 22.39 | 21.05 | 21.55 | +1.36% | 292,355 | 636,644,782 |
| 2024-11-05 | 21.25 | 21.39 | 20.85 | 21.26 | +0.43% | 188,396 | 399,483,743 |
| 2024-11-04 | 20.99 | 21.58 | 20.99 | 21.17 | -0.52% | 131,094 | 277,642,963 |
| 2024-11-01 | 21.58 | 22.02 | 21.19 | 21.28 | -1.25% | 170,381 | 365,625,665 |
| 2024-10-31 | 21.54 | 21.65 | 21.3 | 21.55 | -0.28% | 143,541 | 308,464,545 |
| 2024-10-30 | 21.8 | 22.79 | 21.43 | 21.61 | -0.83% | 251,206 | 553,308,010 |
| 2024-10-29 | 21.7 | 21.98 | 21.41 | 21.79 | +0.69% | 142,882 | 310,626,361 |
| 2024-10-28 | 21.59 | 22.08 | 21.3 | 21.64 | +0.42% | 171,201 | 371,875,887 |
| 2024-10-25 | 21.6 | 21.8 | 21.44 | 21.55 | -1.1% | 204,207 | 440,620,652 |
| 2024-10-24 | 22.1 | 22.2 | 21.5 | 21.79 | -1.94% | 200,092 | 437,348,506 |
| 2024-10-23 | 23.2 | 23.2 | 21.76 | 22.22 | -2.67% | 559,761 | 1,246,160,159 |
| 2024-10-22 | 22.85 | 23.2 | 22.4 | 22.83 | -0.09% | 218,660 | 497,582,719 |
| 2024-10-21 | 21.51 | 23.4 | 21.37 | 22.85 | +7.13% | 435,985 | 990,648,787 |
| 2024-10-18 | 20.83 | 21.8 | 20.75 | 21.33 | +2.2% | 191,037 | 406,489,770 |
| 2024-10-17 | 21.1 | 21.59 | 20.86 | 20.87 | -1.09% | 144,006 | 305,522,719 |
| 2024-10-16 | 21 | 21.27 | 20.7 | 21.1 | -0.42% | 145,486 | 305,759,519 |
| 2024-10-15 | 21.4 | 22.05 | 20.85 | 21.19 | +0.19% | 239,149 | 516,394,690 |
| 2024-10-14 | 21.25 | 21.6 | 20.86 | 21.15 | -0.24% | 292,491 | 619,508,219 |
| 2024-10-11 | 21.99 | 22.1 | 21 | 21.2 | -4.16% | 180,712 | 386,846,618 |
| 2024-10-10 | 21.6 | 22.55 | 21.46 | 22.12 | +1.84% | 325,360 | 721,240,945 |
| 2024-10-09 | 21.92 | 22.78 | 21.1 | 21.72 | -4.23% | 477,688 | 1,050,320,109 |
| 2024-10-08 | 23.2 | 23.2 | 21.09 | 22.68 | +7.54% | 497,295 | 1,108,817,455 |
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：