股票概览
19.58
-3.45%
-0.7
20.26
开盘价
20.58
最高价
19.26
最低价
257,391
成交量
数据更新至: 2025-03-25
技术指标
20.89
MA5 (5日均线)
21.87
MA10 (10日均线)
21.77
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 | 20.26 | 20.58 | 19.26 | 19.58 | -3.45% | 257,391 | 510,031,015 |
| 2025-03-24 | 19.99 | 20.51 | 19.93 | 20.28 | +1.81% | 305,515 | 619,158,313 |
| 2025-03-21 | 21.2 | 21.3 | 19.78 | 19.92 | -8.03% | 577,909 | 1,171,445,361 |
| 2025-03-20 | 22.84 | 22.84 | 21.66 | 21.66 | -5.95% | 394,762 | 876,656,599 |
| 2025-03-19 | 23.33 | 23.78 | 22.9 | 23.03 | -2.25% | 223,722 | 518,853,788 |
| 2025-03-18 | 23.27 | 24.01 | 22.9 | 23.56 | +1.29% | 324,961 | 761,762,035 |
| 2025-03-17 | 22.9 | 23.5 | 22.54 | 23.26 | +3.33% | 406,192 | 941,862,050 |
| 2025-03-14 | 22.5 | 23.11 | 22 | 22.51 | +1.31% | 316,592 | 715,352,374 |
| 2025-03-13 | 22.5 | 22.64 | 21.75 | 22.22 | -2.11% | 393,596 | 869,182,820 |
| 2025-03-12 | 23.36 | 24.19 | 22.66 | 22.7 | -2.83% | 466,206 | 1,082,373,070 |
| 2025-03-11 | 23.49 | 24.15 | 22.25 | 23.36 | -5.5% | 828,095 | 1,877,800,327 |
| 2025-02-24 | 24.42 | 24.93 | 23.6 | 24.72 | +4.48% | 566,176 | 1,372,345,330 |
| 2025-02-21 | 22.07 | 24.06 | 21.8 | 23.66 | +5.96% | 560,591 | 1,294,090,987 |
| 2025-02-20 | 21.21 | 22.8 | 20.85 | 22.33 | +4.74% | 600,562 | 1,317,010,501 |
| 2025-02-19 | 19.99 | 21.53 | 19.99 | 21.32 | +5.39% | 504,177 | 1,060,313,811 |
| 2025-02-18 | 20.66 | 20.87 | 20.08 | 20.23 | -2.51% | 292,652 | 598,812,741 |
| 2025-02-17 | 19.56 | 21.02 | 19.56 | 20.75 | +6.14% | 542,695 | 1,104,988,294 |
| 2025-02-14 | 19.87 | 20.28 | 19.46 | 19.55 | -1.96% | 374,513 | 740,725,529 |
| 2025-02-13 | 20.66 | 20.77 | 19.92 | 19.94 | -4.04% | 344,605 | 697,593,193 |
| 2025-02-12 | 20.58 | 20.94 | 20.48 | 20.78 | 0% | 300,411 | 621,023,104 |
| 2025-02-11 | 20.26 | 21.21 | 20 | 20.78 | +2.16% | 514,573 | 1,065,090,981 |
| 2025-02-10 | 20.5 | 20.69 | 19.95 | 20.34 | -1.69% | 473,196 | 957,867,574 |
| 2025-02-07 | 20.54 | 21.12 | 20.1 | 20.69 | +2.63% | 816,711 | 1,675,418,177 |
| 2025-02-06 | 18.09 | 20.16 | 18.07 | 20.16 | +9.98% | 959,958 | 1,875,572,855 |
| 2025-02-05 | 17.67 | 18.38 | 17.43 | 18.33 | +6.51% | 525,975 | 947,574,137 |
| 2025-01-27 | 17.88 | 17.9 | 16.95 | 17.21 | -3.04% | 282,549 | 486,746,351 |
| 2025-01-24 | 17.21 | 17.79 | 17.13 | 17.75 | +2.54% | 242,392 | 425,105,294 |
| 2025-01-23 | 17.36 | 17.74 | 17.19 | 17.31 | +0.52% | 319,295 | 558,613,951 |
| 2025-01-22 | 17.39 | 17.49 | 17.1 | 17.22 | -1.15% | 265,615 | 457,463,409 |
| 2025-01-21 | 16.68 | 17.46 | 16.58 | 17.42 | +7.27% | 582,733 | 995,422,841 |
| 2025-01-20 | 16.32 | 16.48 | 16.17 | 16.24 | -0.12% | 145,062 | 236,620,254 |
| 2025-01-17 | 16.32 | 16.5 | 15.98 | 16.26 | -0.85% | 156,381 | 253,471,070 |
| 2025-01-16 | 16.56 | 16.84 | 16.2 | 16.4 | -1.03% | 182,675 | 301,648,022 |
| 2025-01-15 | 16.4 | 17.26 | 16.31 | 16.57 | +2.09% | 330,060 | 553,673,362 |
| 2025-01-14 | 15.38 | 16.35 | 15.31 | 16.23 | +5.87% | 257,087 | 410,756,621 |
| 2025-01-13 | 15.3 | 15.55 | 15.08 | 15.33 | -1.73% | 134,058 | 204,946,572 |
| 2025-01-10 | 15.51 | 15.96 | 15.33 | 15.6 | +0.32% | 207,634 | 324,877,766 |
| 2025-01-09 | 15.28 | 15.75 | 15.18 | 15.55 | +1.24% | 150,182 | 233,693,503 |
| 2025-01-08 | 15.25 | 15.53 | 14.93 | 15.36 | -0.13% | 168,530 | 256,243,895 |
| 2025-01-07 | 15.24 | 15.42 | 15.13 | 15.38 | +0.92% | 112,451 | 172,099,768 |
| 2025-01-06 | 15.42 | 15.42 | 14.92 | 15.24 | -1.1% | 169,901 | 257,099,491 |
| 2025-01-03 | 15.69 | 15.86 | 15.37 | 15.41 | -1.53% | 138,632 | 215,788,209 |
| 2025-01-02 | 16.1 | 16.3 | 15.45 | 15.65 | -3.22% | 173,210 | 276,001,482 |
| 2024-12-31 | 16.81 | 16.86 | 16.13 | 16.17 | -4.04% | 207,466 | 339,855,003 |
| 2024-12-30 | 16.95 | 17.19 | 16.66 | 16.85 | -1.23% | 190,245 | 322,194,593 |
| 2024-12-27 | 16.62 | 17.17 | 16.36 | 17.06 | +2.65% | 323,951 | 546,772,505 |
| 2024-12-26 | 16.15 | 16.73 | 16.01 | 16.62 | +3.04% | 209,770 | 345,770,131 |
| 2024-12-25 | 16.58 | 16.73 | 16.04 | 16.13 | -2.18% | 184,756 | 301,695,680 |
| 2024-12-24 | 16.1 | 16.52 | 16.04 | 16.49 | +2.87% | 179,439 | 291,955,667 |
| 2024-12-23 | 16.62 | 16.67 | 16 | 16.03 | -3.55% | 147,361 | 239,350,814 |
| 2024-12-20 | 16.36 | 16.83 | 16.23 | 16.62 | +1.59% | 202,624 | 335,748,066 |
| 2024-12-19 | 16.1 | 16.49 | 15.97 | 16.36 | +0.49% | 132,400 | 215,400,270 |
| 2024-12-18 | 16.22 | 16.52 | 16.13 | 16.28 | +0.31% | 122,989 | 201,038,221 |
| 2024-12-17 | 16.48 | 16.71 | 16.2 | 16.23 | -1.7% | 150,201 | 246,766,540 |
| 2024-12-16 | 16.73 | 16.9 | 16.4 | 16.51 | -2.71% | 193,034 | 320,124,232 |
| 2024-12-13 | 17.5 | 17.54 | 16.86 | 16.97 | -3.91% | 317,164 | 542,823,876 |
| 2024-12-12 | 17.58 | 17.9 | 17.43 | 17.66 | +0.91% | 263,017 | 465,160,392 |
| 2024-12-11 | 17.52 | 17.86 | 17.12 | 17.5 | -0.11% | 304,784 | 533,024,588 |
| 2024-12-10 | 17.98 | 18.17 | 17.49 | 17.52 | 0% | 372,338 | 663,029,365 |
| 2024-12-09 | 18 | 18.2 | 17.38 | 17.52 | -1.41% | 293,595 | 520,467,610 |
| 2024-12-06 | 17.72 | 17.9 | 17.35 | 17.77 | +0.79% | 365,425 | 644,437,896 |
| 2024-12-05 | 16.95 | 17.79 | 16.89 | 17.63 | +4.32% | 426,680 | 749,351,863 |
| 2024-12-04 | 17.35 | 17.6 | 16.73 | 16.9 | -1.8% | 320,686 | 546,177,285 |
| 2024-12-03 | 16.9 | 17.46 | 16.9 | 17.21 | +1.41% | 387,784 | 667,213,475 |
| 2024-12-02 | 16.1 | 17.38 | 16.1 | 16.97 | +7.13% | 543,273 | 916,324,213 |
| 2024-11-29 | 15.51 | 16.03 | 15.48 | 15.84 | +1.67% | 199,478 | 315,432,230 |
| 2024-11-28 | 15.97 | 16.01 | 15.57 | 15.58 | -2.81% | 188,881 | 297,542,882 |
| 2024-11-27 | 15.52 | 16.13 | 15.19 | 16.03 | +2.95% | 234,123 | 366,746,168 |
| 2024-11-26 | 15.72 | 16.13 | 15.53 | 15.57 | -1.58% | 175,521 | 277,616,312 |
| 2024-11-25 | 15.97 | 16 | 15.51 | 15.82 | -0.06% | 161,004 | 253,248,210 |
| 2024-11-22 | 16.41 | 16.67 | 15.82 | 15.83 | -4.23% | 240,128 | 390,764,603 |
| 2024-11-21 | 16.56 | 16.85 | 16.3 | 16.53 | -0.9% | 221,296 | 365,587,515 |
| 2024-11-20 | 16.21 | 16.7 | 16.17 | 16.68 | +3.09% | 279,782 | 459,199,967 |
| 2024-11-19 | 15.66 | 16.18 | 15.58 | 16.18 | +4.39% | 262,171 | 415,080,172 |
| 2024-11-18 | 16.26 | 16.4 | 15.35 | 15.5 | -4.67% | 343,672 | 538,911,690 |
| 2024-11-15 | 16.72 | 17.03 | 16.23 | 16.26 | -3.67% | 315,094 | 524,770,540 |
| 2024-11-14 | 17.69 | 17.83 | 16.78 | 16.88 | -5.59% | 405,251 | 698,089,730 |
| 2024-11-13 | 18.24 | 18.27 | 17.48 | 17.88 | -2.3% | 422,988 | 752,368,660 |
| 2024-11-12 | 18.32 | 18.84 | 18.11 | 18.3 | -0.71% | 581,895 | 1,072,050,786 |
| 2024-11-11 | 18.2 | 18.5 | 17.93 | 18.43 | +0.44% | 459,611 | 841,313,062 |
| 2024-11-08 | 18.5 | 18.73 | 18.08 | 18.35 | +0.16% | 516,315 | 949,547,541 |
| 2024-11-07 | 17.9 | 18.35 | 17.82 | 18.32 | +1.78% | 380,321 | 690,639,566 |
| 2024-11-06 | 18.18 | 18.53 | 17.88 | 18 | -0.99% | 463,481 | 842,103,510 |
| 2024-11-05 | 17.9 | 18.35 | 17.71 | 18.18 | +1.91% | 537,077 | 972,985,942 |
| 2024-11-04 | 17.1 | 17.84 | 17.1 | 17.84 | +5.5% | 468,583 | 827,168,657 |
| 2024-11-01 | 17.11 | 17.57 | 16.89 | 16.91 | -2.42% | 357,478 | 614,680,546 |
| 2024-10-31 | 17.4 | 17.64 | 17.16 | 17.33 | +0.12% | 395,680 | 687,984,641 |
| 2024-10-30 | 17.8 | 17.96 | 17.04 | 17.31 | -3.99% | 571,579 | 1,001,770,629 |
| 2024-10-29 | 18.08 | 18.35 | 17.68 | 18.03 | -5.5% | 720,528 | 1,299,063,219 |
| 2024-10-28 | 17.9 | 19.12 | 17.9 | 19.08 | +5.53% | 516,923 | 957,422,668 |
| 2024-10-25 | 18.4 | 18.55 | 17.9 | 18.08 | -1.95% | 445,351 | 807,961,039 |
| 2024-10-24 | 18.4 | 18.77 | 18.25 | 18.44 | -0.86% | 323,151 | 596,643,146 |
| 2024-10-23 | 19.13 | 19.19 | 18.45 | 18.6 | -3.68% | 482,916 | 905,033,904 |
| 2024-10-22 | 18.28 | 20.15 | 18.11 | 19.31 | +4.72% | 770,141 | 1,473,386,656 |
| 2024-10-21 | 19.23 | 19.43 | 18.07 | 18.44 | -3.05% | 928,292 | 1,738,974,787 |
| 2024-10-18 | 18.75 | 19.8 | 18.55 | 19.02 | +1.06% | 713,830 | 1,379,260,497 |
| 2024-10-17 | 18.1 | 19.21 | 17.97 | 18.82 | +3.98% | 658,462 | 1,230,540,892 |
| 2024-10-16 | 17.48 | 18.25 | 17.39 | 18.1 | +1.51% | 451,378 | 810,704,454 |
| 2024-10-15 | 17.82 | 18.55 | 17.68 | 17.83 | +0.06% | 717,307 | 1,297,186,928 |
| 2024-10-14 | 16.23 | 17.82 | 16.23 | 17.82 | +10% | 625,006 | 1,070,924,758 |
| 2024-10-11 | 16.78 | 16.92 | 15.87 | 16.2 | -5.48% | 512,159 | 838,324,472 |
| 2024-10-10 | 17.75 | 18.27 | 17.01 | 17.14 | -1.27% | 660,016 | 1,169,749,068 |
| 2024-10-09 | 16.6 | 18.74 | 16.4 | 17.36 | +0.12% | 987,454 | 1,723,711,323 |
| 2024-10-08 | 17.78 | 17.78 | 16.31 | 17.34 | +7.1% | 977,167 | 1,663,712,784 |
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：