股票概览
20.17
+1.36%
+0.27
19.9
开盘价
20.21
最高价
19.82
最低价
74,371
成交量
数据更新至: 2025-03-25
技术指标
20.06
MA5 (5日均线)
20.08
MA10 (10日均线)
20.00
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 | 19.9 | 20.21 | 19.82 | 20.17 | +1.36% | 74,371 | 149,170,757 |
| 2025-03-24 | 19.95 | 20.06 | 19.83 | 19.9 | -0.2% | 81,236 | 161,948,425 |
| 2025-03-21 | 20.13 | 20.21 | 19.88 | 19.94 | -0.85% | 102,570 | 205,546,452 |
| 2025-03-20 | 20.21 | 20.28 | 20.06 | 20.11 | -0.45% | 83,530 | 168,242,613 |
| 2025-03-19 | 20.36 | 20.36 | 20.09 | 20.2 | -1.17% | 132,470 | 268,070,896 |
| 2025-03-18 | 20.28 | 20.49 | 20.18 | 20.44 | +0.79% | 130,428 | 265,565,648 |
| 2025-03-17 | 20.06 | 20.35 | 20.03 | 20.28 | +1.25% | 142,698 | 288,612,347 |
| 2025-03-14 | 19.77 | 20.08 | 19.72 | 20.03 | +1.32% | 154,546 | 308,338,192 |
| 2025-03-13 | 19.97 | 20 | 19.7 | 19.77 | -1.05% | 94,974 | 188,317,408 |
| 2025-03-12 | 19.87 | 20.06 | 19.8 | 19.98 | +0.4% | 91,359 | 182,182,678 |
| 2025-03-11 | 19.61 | 19.9 | 19.52 | 19.9 | +0.81% | 122,830 | 242,725,750 |
| 2025-03-10 | 19.81 | 19.94 | 19.61 | 19.74 | -0.4% | 148,269 | 292,432,601 |
| 2025-03-07 | 19.88 | 20.05 | 19.78 | 19.82 | -0.3% | 91,280 | 181,427,555 |
| 2025-03-06 | 19.89 | 19.94 | 19.75 | 19.88 | +0.05% | 152,929 | 303,312,384 |
| 2025-03-05 | 20.04 | 20.07 | 19.82 | 19.87 | -0.7% | 65,688 | 130,642,194 |
| 2025-03-04 | 19.9 | 20.09 | 19.83 | 20.01 | +0.4% | 82,683 | 165,015,215 |
| 2025-03-03 | 19.85 | 20.14 | 19.84 | 19.93 | +0.5% | 89,027 | 178,018,922 |
| 2025-02-28 | 20.01 | 20.18 | 19.8 | 19.83 | -1.15% | 131,302 | 261,744,670 |
| 2025-02-27 | 20.08 | 20.23 | 19.98 | 20.06 | -0.2% | 117,357 | 235,787,273 |
| 2025-02-26 | 19.78 | 20.16 | 19.77 | 20.1 | +1.72% | 119,569 | 239,179,962 |
| 2025-02-25 | 19.85 | 19.92 | 19.72 | 19.76 | -0.85% | 108,640 | 215,122,304 |
| 2025-02-24 | 20.01 | 20.15 | 19.84 | 19.93 | -0.6% | 117,775 | 235,748,853 |
| 2025-02-21 | 20.18 | 20.47 | 19.92 | 20.05 | -0.35% | 174,077 | 349,194,877 |
| 2025-02-20 | 20.13 | 20.47 | 20.06 | 20.12 | +0.1% | 120,888 | 244,509,431 |
| 2025-02-19 | 20.41 | 20.41 | 20.05 | 20.1 | -1.28% | 132,399 | 266,934,761 |
| 2025-02-18 | 20.5 | 20.68 | 20.31 | 20.36 | -1.17% | 95,241 | 195,228,443 |
| 2025-02-17 | 20.72 | 20.77 | 20.46 | 20.6 | -0.34% | 129,465 | 266,367,786 |
| 2025-02-14 | 20.25 | 20.71 | 20.25 | 20.67 | +1.77% | 154,288 | 316,853,643 |
| 2025-02-13 | 20.45 | 20.64 | 20.27 | 20.31 | -0.93% | 127,677 | 260,734,280 |
| 2025-02-12 | 20.54 | 20.61 | 20.34 | 20.5 | -0.58% | 119,304 | 243,988,430 |
| 2025-02-11 | 20.81 | 20.85 | 20.54 | 20.62 | -1.06% | 104,439 | 215,433,027 |
| 2025-02-10 | 20.83 | 21.03 | 20.76 | 20.84 | -0.19% | 148,923 | 310,829,736 |
| 2025-02-07 | 21.06 | 21.07 | 20.77 | 20.88 | -0.81% | 157,473 | 329,514,128 |
| 2025-02-06 | 21.2 | 21.22 | 20.98 | 21.05 | -0.99% | 140,775 | 296,504,468 |
| 2025-02-05 | 20.99 | 21.27 | 20.84 | 21.26 | +1.92% | 145,512 | 306,932,631 |
| 2025-01-27 | 20.86 | 21.18 | 20.82 | 20.86 | +0.68% | 105,776 | 221,971,576 |
| 2025-01-24 | 20.85 | 20.93 | 20.61 | 20.72 | -1% | 105,897 | 219,987,545 |
| 2025-01-23 | 20.81 | 21.14 | 20.64 | 20.93 | +1.36% | 165,398 | 345,669,116 |
| 2025-01-22 | 20.7 | 20.86 | 20.5 | 20.65 | -0.48% | 143,260 | 295,846,289 |
| 2025-01-21 | 20.58 | 21.15 | 20.47 | 20.75 | +7.01% | 455,168 | 947,475,945 |
| 2025-01-20 | 19.45 | 19.61 | 19.36 | 19.39 | -0.1% | 82,075 | 159,731,804 |
| 2025-01-17 | 19.15 | 19.47 | 19.05 | 19.41 | +1.36% | 99,376 | 191,896,012 |
| 2025-01-16 | 19.23 | 19.44 | 19.05 | 19.15 | -0.31% | 82,915 | 159,482,508 |
| 2025-01-15 | 19.37 | 19.44 | 19.16 | 19.21 | -1.08% | 83,232 | 160,419,644 |
| 2025-01-14 | 19.15 | 19.46 | 19.14 | 19.42 | +1.41% | 117,192 | 225,810,123 |
| 2025-01-13 | 19.01 | 19.2 | 18.88 | 19.15 | +0.37% | 73,598 | 140,521,711 |
| 2025-01-10 | 19.52 | 19.52 | 19.08 | 19.08 | -2.25% | 85,844 | 165,358,693 |
| 2025-01-09 | 19.46 | 19.6 | 19.28 | 19.52 | +0.1% | 70,412 | 137,204,718 |
| 2025-01-08 | 19.53 | 19.64 | 19.18 | 19.5 | -0.26% | 102,442 | 198,970,137 |
| 2025-01-07 | 19.7 | 19.76 | 19.36 | 19.55 | -1.26% | 105,773 | 206,596,234 |
| 2025-01-06 | 19.89 | 20.15 | 19.63 | 19.8 | -0.45% | 111,846 | 222,080,479 |
| 2025-01-03 | 20.12 | 20.33 | 19.8 | 19.89 | -1.63% | 147,382 | 295,064,444 |
| 2025-01-02 | 20.55 | 20.66 | 20.07 | 20.22 | -1.37% | 160,634 | 327,454,334 |
| 2024-12-31 | 20.93 | 20.97 | 20.5 | 20.5 | -2.05% | 159,388 | 329,452,992 |
| 2024-12-30 | 20.79 | 21.08 | 20.78 | 20.93 | +0.14% | 121,190 | 253,650,735 |
| 2024-12-27 | 20.8 | 20.97 | 20.71 | 20.9 | +0.48% | 113,803 | 237,473,099 |
| 2024-12-26 | 21.07 | 21.09 | 20.8 | 20.8 | -1.28% | 95,114 | 198,555,925 |
| 2024-12-25 | 21.01 | 21.23 | 20.89 | 21.07 | +0.43% | 115,640 | 243,435,944 |
| 2024-12-24 | 20.53 | 20.98 | 20.48 | 20.98 | +2.24% | 139,170 | 288,932,710 |
| 2024-12-23 | 20.85 | 20.9 | 20.49 | 20.52 | -1.2% | 120,745 | 250,103,449 |
| 2024-12-20 | 20.72 | 20.83 | 20.62 | 20.77 | +0.29% | 91,821 | 190,470,133 |
| 2024-12-19 | 20.75 | 20.94 | 20.62 | 20.71 | -0.91% | 123,992 | 256,889,024 |
| 2024-12-18 | 21 | 21.08 | 20.74 | 20.9 | -0.24% | 106,211 | 221,873,364 |
| 2024-12-17 | 20.91 | 21.15 | 20.83 | 20.95 | +0.48% | 118,816 | 249,305,793 |
| 2024-12-16 | 21.06 | 21.11 | 20.8 | 20.85 | -1% | 126,610 | 264,655,281 |
| 2024-12-13 | 21.4 | 21.49 | 21.05 | 21.06 | -2% | 156,435 | 331,932,485 |
| 2024-12-12 | 21.31 | 21.51 | 21.21 | 21.49 | +0.99% | 143,385 | 306,334,870 |
| 2024-12-11 | 21.23 | 21.37 | 21.2 | 21.28 | +0.14% | 84,512 | 179,933,162 |
| 2024-12-10 | 21.5 | 21.58 | 21.22 | 21.25 | +0.57% | 157,711 | 337,483,078 |
| 2024-12-09 | 21.35 | 21.45 | 21.07 | 21.13 | -0.61% | 118,735 | 252,073,965 |
| 2024-12-06 | 20.98 | 21.32 | 20.89 | 21.26 | +1.33% | 133,747 | 282,826,381 |
| 2024-12-05 | 20.96 | 21 | 20.8 | 20.98 | -0.19% | 117,115 | 244,525,371 |
| 2024-12-04 | 21.32 | 21.35 | 20.91 | 21.02 | -1.68% | 180,617 | 380,854,169 |
| 2024-12-03 | 21.6 | 21.65 | 21.28 | 21.38 | -1.02% | 132,079 | 282,735,629 |
| 2024-12-02 | 21.54 | 21.65 | 21.38 | 21.6 | +0.51% | 137,841 | 296,606,860 |
| 2024-11-29 | 21.39 | 21.6 | 21.27 | 21.49 | +0.7% | 126,257 | 270,945,391 |
| 2024-11-28 | 21.36 | 21.57 | 21.21 | 21.34 | -0.09% | 101,575 | 216,949,673 |
| 2024-11-27 | 21.28 | 21.44 | 20.96 | 21.36 | +0.38% | 116,473 | 246,933,534 |
| 2024-11-26 | 21.44 | 21.47 | 21.18 | 21.28 | -0.14% | 73,926 | 157,724,202 |
| 2024-11-25 | 21.26 | 21.59 | 21.05 | 21.31 | +0.24% | 112,174 | 239,072,038 |
| 2024-11-22 | 21.98 | 22.04 | 21.22 | 21.26 | -3.5% | 200,924 | 433,010,831 |
| 2024-11-21 | 22 | 22.16 | 21.91 | 22.03 | -0.32% | 88,016 | 193,730,957 |
| 2024-11-20 | 21.86 | 22.22 | 21.8 | 22.1 | +1.1% | 141,183 | 311,168,791 |
| 2024-11-19 | 21.73 | 21.95 | 21.6 | 21.86 | +0.69% | 121,899 | 265,524,777 |
| 2024-11-18 | 21.99 | 22.18 | 21.64 | 21.71 | -1.05% | 161,861 | 354,255,973 |
| 2024-11-15 | 22.16 | 22.3 | 21.94 | 21.94 | -1.13% | 131,015 | 289,953,412 |
| 2024-11-14 | 22.51 | 22.71 | 22.17 | 22.19 | -1.9% | 151,440 | 339,115,774 |
| 2024-11-13 | 22.66 | 22.98 | 22.36 | 22.62 | -0.79% | 188,107 | 425,037,678 |
| 2024-11-12 | 22.68 | 23.27 | 22.62 | 22.8 | +0.62% | 323,217 | 743,942,522 |
| 2024-11-11 | 22.47 | 22.74 | 22.31 | 22.66 | +0.58% | 230,244 | 519,028,995 |
| 2024-11-08 | 22.65 | 22.85 | 22.41 | 22.53 | -0.53% | 260,953 | 590,096,796 |
| 2024-11-07 | 22 | 22.65 | 21.91 | 22.65 | +2.03% | 273,611 | 613,678,835 |
| 2024-11-06 | 22.22 | 22.8 | 22.11 | 22.2 | -0.05% | 281,880 | 630,938,576 |
| 2024-11-05 | 21.72 | 22.35 | 21.58 | 22.21 | +2.11% | 270,897 | 597,094,460 |
| 2024-11-04 | 21.65 | 21.78 | 21.48 | 21.75 | +1.12% | 158,865 | 343,993,074 |
| 2024-11-01 | 21.55 | 21.76 | 21.4 | 21.51 | -0.19% | 175,737 | 379,526,264 |
| 2024-10-31 | 21.67 | 21.75 | 21.45 | 21.55 | -0.74% | 177,947 | 383,603,062 |
| 2024-10-30 | 21.78 | 22.05 | 21.57 | 21.71 | -0.46% | 151,080 | 328,824,956 |
| 2024-10-29 | 22.3 | 22.35 | 21.8 | 21.81 | -2.2% | 206,317 | 453,583,519 |
| 2024-10-28 | 22.48 | 22.6 | 22.04 | 22.3 | -0.89% | 276,955 | 616,362,118 |
| 2024-10-25 | 22.15 | 22.58 | 21.75 | 22.5 | +1.4% | 293,920 | 653,144,848 |
| 2024-10-24 | 22.16 | 22.44 | 22.14 | 22.19 | +0.23% | 190,268 | 423,036,163 |
| 2024-10-23 | 22.08 | 22.26 | 21.99 | 22.14 | +0.27% | 197,803 | 437,586,511 |
| 2024-10-22 | 22.01 | 22.42 | 21.85 | 22.08 | +0.87% | 233,169 | 515,764,396 |
| 2024-10-21 | 22.05 | 22.1 | 21.75 | 21.89 | 0% | 250,490 | 548,322,043 |
| 2024-10-18 | 21.51 | 22.24 | 21.34 | 21.89 | +2.29% | 271,799 | 592,743,745 |
| 2024-10-17 | 21.89 | 21.95 | 21.34 | 21.4 | -1.7% | 260,829 | 561,801,963 |
| 2024-10-16 | 21.85 | 22.11 | 21.7 | 21.77 | -1.4% | 210,635 | 460,667,562 |
| 2024-10-15 | 22.1 | 22.67 | 21.81 | 22.08 | -0.72% | 252,442 | 562,685,850 |
| 2024-10-14 | 22.88 | 22.88 | 21.41 | 22.24 | -3.39% | 515,715 | 1,133,471,900 |
| 2024-10-11 | 23.78 | 23.79 | 22.74 | 23.02 | -3.24% | 171,405 | 397,466,478 |
| 2024-10-10 | 24.05 | 24.67 | 23.45 | 23.79 | -0.96% | 269,956 | 646,882,332 |
| 2024-10-09 | 24.41 | 25.01 | 23.63 | 24.02 | -3.11% | 353,048 | 859,740,308 |
| 2024-10-08 | 27.6 | 27.6 | 24 | 24.79 | -1.39% | 751,692 | 1,891,303,245 |
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：