股票概览
20.57
+0.29%
+0.06
20.5
开盘价
20.77
最高价
20.36
最低价
189,032
成交量
数据更新至: 2025-03-25
技术指标
20.80
MA5 (5日均线)
21.12
MA10 (10日均线)
21.29
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 | 20.5 | 20.77 | 20.36 | 20.57 | +0.29% | 189,032 | 388,927,897 |
| 2025-03-24 | 20.81 | 20.88 | 20.2 | 20.51 | -1.35% | 340,989 | 698,561,430 |
| 2025-03-21 | 20.95 | 21.25 | 20.75 | 20.79 | -1% | 375,558 | 785,919,473 |
| 2025-03-20 | 21.15 | 21.23 | 20.91 | 21 | -0.57% | 312,767 | 659,140,629 |
| 2025-03-19 | 21.46 | 21.5 | 21.07 | 21.12 | -1.72% | 428,326 | 908,260,837 |
| 2025-03-18 | 21.63 | 21.78 | 21.4 | 21.49 | -0.78% | 384,910 | 827,781,075 |
| 2025-03-17 | 21.85 | 22.18 | 21.6 | 21.66 | +0.14% | 388,033 | 847,847,362 |
| 2025-03-14 | 21.09 | 21.98 | 21.04 | 21.63 | +2.9% | 725,660 | 1,574,338,135 |
| 2025-03-13 | 21.45 | 21.52 | 20.88 | 21.02 | -2% | 327,527 | 693,122,890 |
| 2025-03-12 | 22.04 | 22.09 | 21.45 | 21.45 | -2.81% | 481,397 | 1,040,650,971 |
| 2025-03-11 | 21.42 | 22.07 | 21.21 | 22.07 | +1.38% | 468,352 | 1,018,531,543 |
| 2025-03-10 | 21.5 | 21.97 | 21.48 | 21.77 | +1.63% | 507,760 | 1,103,098,011 |
| 2025-03-07 | 21.18 | 21.92 | 20.85 | 21.42 | +0.42% | 553,552 | 1,181,272,190 |
| 2025-03-06 | 20.88 | 21.68 | 20.68 | 21.33 | +3.34% | 626,192 | 1,327,232,653 |
| 2025-03-05 | 21.19 | 21.26 | 20.33 | 20.64 | -3.01% | 554,986 | 1,144,909,219 |
| 2025-03-04 | 21.22 | 21.36 | 20.8 | 21.28 | -0.14% | 382,259 | 805,831,125 |
| 2025-03-03 | 21.09 | 21.85 | 21.09 | 21.31 | +1.04% | 567,478 | 1,223,651,160 |
| 2025-02-28 | 21.5 | 21.75 | 21.07 | 21.09 | -2.18% | 463,771 | 994,316,852 |
| 2025-02-27 | 21.97 | 21.98 | 21.27 | 21.56 | -2.31% | 507,877 | 1,093,396,033 |
| 2025-02-26 | 21.58 | 22.13 | 21.25 | 22.07 | +3.03% | 847,410 | 1,842,088,075 |
| 2025-02-25 | 20.58 | 21.75 | 20.53 | 21.42 | +2.98% | 922,152 | 1,967,380,520 |
| 2025-02-24 | 20.58 | 21.22 | 20.4 | 20.8 | +1.07% | 507,392 | 1,058,167,181 |
| 2025-02-21 | 20.49 | 20.7 | 20.38 | 20.58 | +0.44% | 504,963 | 1,038,006,551 |
| 2025-02-20 | 21.03 | 21.1 | 20.46 | 20.49 | -3.3% | 506,116 | 1,042,182,419 |
| 2025-02-19 | 20.88 | 21.53 | 20.7 | 21.19 | +1.39% | 532,642 | 1,121,489,485 |
| 2025-02-18 | 21.7 | 21.75 | 20.8 | 20.9 | -4.04% | 526,760 | 1,121,006,980 |
| 2025-02-17 | 21.32 | 21.88 | 21.03 | 21.78 | +1.44% | 519,902 | 1,123,412,700 |
| 2025-02-14 | 21.43 | 21.8 | 21.28 | 21.47 | +0.19% | 356,714 | 767,869,046 |
| 2025-02-13 | 21.68 | 21.88 | 21.4 | 21.43 | -1.56% | 345,027 | 744,436,866 |
| 2025-02-12 | 21.39 | 21.77 | 21.25 | 21.77 | +1.78% | 412,302 | 887,419,524 |
| 2025-02-11 | 22.04 | 22.24 | 21.18 | 21.39 | -3.3% | 561,205 | 1,203,770,482 |
| 2025-02-10 | 22.55 | 22.55 | 21.68 | 22.12 | -2.73% | 755,238 | 1,663,053,442 |
| 2025-02-07 | 21.1 | 23.07 | 21.09 | 22.74 | +7.87% | 1,096,978 | 2,457,021,106 |
| 2025-02-06 | 20.5 | 21.08 | 20.12 | 21.08 | +2.43% | 436,887 | 905,026,721 |
| 2025-02-05 | 20.8 | 21.14 | 20.32 | 20.58 | +0.59% | 405,078 | 839,016,677 |
| 2025-01-27 | 20.68 | 20.98 | 20.45 | 20.46 | -1.21% | 344,477 | 710,983,321 |
| 2025-01-24 | 19.79 | 20.88 | 19.71 | 20.71 | +4.6% | 669,392 | 1,364,722,882 |
| 2025-01-23 | 20.05 | 20.53 | 19.8 | 19.8 | -0.9% | 469,369 | 944,024,703 |
| 2025-01-22 | 20.08 | 20.18 | 19.5 | 19.98 | -1.04% | 455,400 | 902,868,864 |
| 2025-01-21 | 21.25 | 21.31 | 20.05 | 20.19 | -4.63% | 628,535 | 1,281,737,085 |
| 2025-01-20 | 21.45 | 21.87 | 21.07 | 21.17 | -2.53% | 488,948 | 1,044,301,804 |
| 2025-01-17 | 21.66 | 22.1 | 21.2 | 21.72 | 0% | 379,743 | 820,138,032 |
| 2025-01-16 | 21.54 | 22.06 | 21.35 | 21.72 | +0.84% | 582,488 | 1,259,812,107 |
| 2025-01-15 | 20.66 | 22.37 | 20.26 | 21.54 | +4.01% | 1,032,340 | 2,207,789,552 |
| 2025-01-14 | 20.3 | 20.82 | 20.05 | 20.71 | +2.63% | 341,848 | 701,574,668 |
| 2025-01-13 | 19.98 | 20.42 | 19.82 | 20.18 | +0.65% | 308,106 | 622,202,176 |
| 2025-01-10 | 20.9 | 21.02 | 20.05 | 20.05 | -4.07% | 352,996 | 721,408,350 |
| 2025-01-09 | 21.15 | 21.59 | 20.76 | 20.9 | -1.18% | 361,234 | 761,999,699 |
| 2025-01-08 | 21.05 | 21.38 | 20.71 | 21.15 | +0.14% | 370,061 | 778,916,004 |
| 2025-01-07 | 21.08 | 21.4 | 20.91 | 21.12 | -0.09% | 305,497 | 646,173,182 |
| 2025-01-06 | 21.3 | 21.85 | 20.95 | 21.14 | -0.7% | 612,623 | 1,304,668,612 |
| 2025-01-03 | 22.3 | 22.6 | 21.21 | 21.29 | -3.62% | 456,906 | 996,303,050 |
| 2025-01-02 | 22.16 | 22.7 | 21.82 | 22.09 | -0.09% | 479,841 | 1,064,505,062 |
| 2024-12-31 | 22.5 | 23.09 | 22.09 | 22.11 | -2.17% | 498,174 | 1,123,210,576 |
| 2024-12-30 | 22.06 | 22.8 | 21.7 | 22.6 | +2.49% | 673,461 | 1,499,981,291 |
| 2024-12-27 | 22.25 | 22.53 | 21.92 | 22.05 | -1.52% | 537,339 | 1,193,514,889 |
| 2024-12-26 | 23.71 | 23.71 | 22.35 | 22.39 | -5.69% | 842,879 | 1,912,419,854 |
| 2024-12-25 | 24.3 | 24.42 | 23.43 | 23.74 | -0.5% | 550,306 | 1,313,998,030 |
| 2024-12-24 | 23.65 | 24.26 | 23.47 | 23.86 | +4.15% | 739,264 | 1,763,500,420 |
| 2024-12-23 | 22.6 | 23.59 | 22.44 | 22.91 | +1.1% | 595,350 | 1,377,287,523 |
| 2024-12-20 | 23.2 | 23.29 | 22.43 | 22.66 | -2.03% | 498,213 | 1,129,761,387 |
| 2024-12-19 | 23.21 | 23.3 | 22.9 | 23.13 | -1.45% | 342,937 | 792,292,851 |
| 2024-12-18 | 23.52 | 23.73 | 23.37 | 23.47 | -0.13% | 203,311 | 478,639,179 |
| 2024-12-17 | 23.59 | 23.81 | 23.46 | 23.5 | -0.38% | 255,481 | 603,508,036 |
| 2024-12-16 | 24.09 | 24.25 | 23.31 | 23.59 | -1.99% | 406,948 | 958,692,154 |
| 2024-12-13 | 25.1 | 25.11 | 24 | 24.07 | -4.67% | 616,255 | 1,504,688,493 |
| 2024-12-12 | 25.26 | 25.6 | 25.06 | 25.25 | -0.04% | 347,895 | 880,072,043 |
| 2024-12-11 | 25.21 | 25.5 | 24.81 | 25.26 | 0% | 336,018 | 847,052,193 |
| 2024-12-10 | 26.46 | 26.49 | 25.2 | 25.26 | -1.86% | 546,811 | 1,402,813,142 |
| 2024-12-09 | 25.7 | 25.99 | 25.5 | 25.74 | -1.04% | 363,610 | 936,701,960 |
| 2024-12-06 | 26.96 | 27.15 | 25.28 | 26.01 | -4.27% | 849,562 | 2,198,875,353 |
| 2024-12-05 | 26.71 | 27.21 | 26.69 | 27.17 | +1.15% | 306,358 | 825,885,519 |
| 2024-12-04 | 27.95 | 28.23 | 26.66 | 26.86 | -4.07% | 577,846 | 1,568,963,258 |
| 2024-12-03 | 27.8 | 28.1 | 27.55 | 28 | +1.67% | 449,231 | 1,250,917,331 |
| 2024-12-02 | 27 | 27.55 | 26.4 | 27.54 | +0.33% | 382,792 | 1,042,626,333 |
| 2024-11-29 | 27 | 27.94 | 26.92 | 27.45 | +1.59% | 415,866 | 1,142,705,781 |
| 2024-11-28 | 27 | 27.76 | 26.8 | 27.02 | +0.04% | 382,682 | 1,040,907,014 |
| 2024-11-27 | 26.15 | 27.16 | 25.96 | 27.01 | +2.66% | 406,928 | 1,078,686,291 |
| 2024-11-26 | 26.5 | 27.5 | 26.27 | 26.31 | +1.23% | 494,218 | 1,329,934,002 |
| 2024-11-25 | 25.68 | 26.55 | 25.67 | 25.99 | 0% | 435,806 | 1,141,357,329 |
| 2024-11-22 | 26.85 | 27.05 | 25.99 | 25.99 | -4.27% | 510,606 | 1,351,226,226 |
| 2024-11-21 | 28.5 | 28.59 | 26.76 | 27.15 | +0.56% | 781,116 | 2,136,492,993 |
| 2024-11-20 | 27.28 | 27.5 | 26.7 | 27 | -1.5% | 360,527 | 972,385,950 |
| 2024-11-19 | 26.97 | 27.7 | 26.58 | 27.41 | +2.51% | 447,202 | 1,217,297,114 |
| 2024-11-18 | 26.4 | 27.5 | 26.1 | 26.74 | +0.72% | 656,167 | 1,763,219,166 |
| 2024-11-15 | 28.74 | 29.25 | 26.51 | 26.55 | -8.13% | 1,050,168 | 2,893,618,030 |
| 2024-11-14 | 29.81 | 29.99 | 28.84 | 28.9 | -3.02% | 510,159 | 1,489,559,900 |
| 2024-11-13 | 29.4 | 29.99 | 29.04 | 29.8 | +0.57% | 617,716 | 1,817,868,757 |
| 2024-11-12 | 30.28 | 30.62 | 29.3 | 29.63 | -1.98% | 593,990 | 1,784,219,713 |
| 2024-11-11 | 30 | 30.75 | 29.55 | 30.23 | +0.47% | 642,741 | 1,946,032,366 |
| 2024-11-08 | 29.71 | 30.77 | 29.71 | 30.09 | +2% | 814,763 | 2,472,145,311 |
| 2024-11-07 | 28.9 | 29.54 | 27.8 | 29.5 | -1.37% | 1,030,089 | 2,972,379,370 |
| 2024-11-06 | 31.07 | 32.05 | 29.76 | 29.91 | -3.89% | 1,127,736 | 3,468,903,656 |
| 2024-11-05 | 30.3 | 31.12 | 29.4 | 31.12 | +2.37% | 1,170,799 | 3,545,559,638 |
| 2024-11-04 | 29.7 | 31.2 | 29.44 | 30.4 | +2.25% | 766,938 | 2,332,954,088 |
| 2024-11-01 | 30.18 | 30.79 | 29.2 | 29.73 | -3.32% | 996,018 | 2,979,431,775 |
| 2024-10-31 | 29.9 | 31.29 | 29.1 | 30.75 | +6.48% | 1,583,012 | 4,796,617,797 |
| 2024-10-30 | 28.01 | 30.24 | 28 | 28.88 | -1.47% | 1,495,175 | 4,375,335,215 |
| 2024-10-29 | 30.6 | 31.68 | 29.25 | 29.31 | +1.77% | 2,236,988 | 6,756,298,517 |
| 2024-10-28 | 28.98 | 29.36 | 28 | 28.8 | +4.08% | 2,600,425 | 7,464,752,522 |
| 2024-10-25 | 25.4 | 27.67 | 25.4 | 27.67 | +10.02% | 1,366,903 | 3,749,062,573 |
| 2024-10-24 | 24.61 | 26.5 | 24.55 | 25.15 | +2.44% | 2,288,535 | 5,822,346,907 |
| 2024-10-23 | 22.34 | 24.55 | 22.15 | 24.55 | +9.99% | 1,511,900 | 3,620,915,259 |
| 2024-10-22 | 21.7 | 22.65 | 21.11 | 22.32 | +3.09% | 693,915 | 1,513,451,593 |
| 2024-10-21 | 20.87 | 22.23 | 20.75 | 21.65 | +5.97% | 820,900 | 1,775,762,167 |
| 2024-10-18 | 19.91 | 20.99 | 19.7 | 20.43 | +2% | 514,096 | 1,040,257,378 |
| 2024-10-17 | 20.98 | 21.03 | 20.01 | 20.03 | -3.56% | 395,110 | 806,937,223 |
| 2024-10-16 | 20.55 | 21 | 20.36 | 20.77 | -0.38% | 306,611 | 633,049,476 |
| 2024-10-15 | 20.7 | 21.19 | 20.46 | 20.85 | -0.33% | 416,909 | 872,028,460 |
| 2024-10-14 | 20.67 | 21.05 | 20.5 | 20.92 | +1.41% | 393,697 | 819,057,062 |
| 2024-10-11 | 21.4 | 21.5 | 20.3 | 20.63 | -4.18% | 364,947 | 762,190,220 |
| 2024-10-10 | 21.5 | 22.34 | 21.06 | 21.53 | -1.87% | 514,764 | 1,120,261,147 |
| 2024-10-09 | 23.6 | 23.61 | 21.94 | 21.94 | -10.01% | 802,260 | 1,815,927,400 |
| 2024-10-08 | 25.11 | 25.11 | 23.21 | 24.38 | +6.79% | 1,129,019 | 2,754,352,424 |
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：