股票概览
20.13
-0.1%
-0.02
20.15
开盘价
20.37
最高价
19.94
最低价
113,521
成交量
数据更新至: 2025-03-25
技术指标
20.15
MA5 (5日均线)
20.39
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 | 20.15 | 20.37 | 19.94 | 20.13 | -0.1% | 113,521 | 228,564,745 |
| 2025-03-24 | 19.94 | 20.28 | 19.79 | 20.15 | +1.15% | 186,484 | 373,793,816 |
| 2025-03-21 | 20.14 | 20.23 | 19.81 | 19.92 | -1.34% | 191,313 | 382,577,711 |
| 2025-03-20 | 20.39 | 20.46 | 20.15 | 20.19 | -0.79% | 155,880 | 316,394,417 |
| 2025-03-19 | 20.5 | 20.5 | 20.16 | 20.35 | -0.88% | 173,872 | 352,877,831 |
| 2025-03-18 | 20.54 | 20.78 | 20.48 | 20.53 | +0.29% | 202,903 | 418,109,067 |
| 2025-03-17 | 20.83 | 20.9 | 20.44 | 20.47 | -1.78% | 237,250 | 488,286,773 |
| 2025-03-14 | 20.98 | 21.19 | 20.62 | 20.84 | +1.17% | 373,980 | 780,055,968 |
| 2025-03-13 | 20.82 | 20.91 | 20.42 | 20.6 | -0.53% | 220,204 | 453,496,425 |
| 2025-03-12 | 21.05 | 21.09 | 20.58 | 20.71 | -1.38% | 264,032 | 548,213,939 |
| 2025-03-11 | 20.25 | 21.05 | 20.2 | 21 | +2.49% | 396,191 | 821,323,876 |
| 2025-03-10 | 20.63 | 20.69 | 20.22 | 20.49 | +1.54% | 359,711 | 736,393,230 |
| 2025-03-07 | 19.76 | 20.49 | 19.71 | 20.18 | +2.13% | 449,577 | 909,297,350 |
| 2025-03-06 | 19.46 | 19.85 | 19.46 | 19.76 | +1.59% | 201,000 | 394,723,070 |
| 2025-03-05 | 19.69 | 19.73 | 19.21 | 19.45 | -1.17% | 186,318 | 360,545,486 |
| 2025-03-04 | 19.7 | 19.8 | 19.51 | 19.68 | -0.3% | 147,041 | 289,387,285 |
| 2025-03-03 | 19.32 | 20 | 19.32 | 19.74 | +2.76% | 336,764 | 666,242,083 |
| 2025-02-28 | 19.57 | 19.58 | 19.16 | 19.21 | -1.79% | 153,311 | 296,593,964 |
| 2025-02-27 | 19.8 | 19.89 | 19.36 | 19.56 | -0.96% | 156,492 | 306,492,181 |
| 2025-02-26 | 19.52 | 19.79 | 19.51 | 19.75 | +1.23% | 139,060 | 273,683,593 |
| 2025-02-25 | 19.62 | 19.76 | 19.49 | 19.51 | -1.06% | 119,508 | 234,375,443 |
| 2025-02-24 | 19.9 | 20.08 | 19.68 | 19.72 | -0.7% | 152,543 | 302,740,798 |
| 2025-02-21 | 19.76 | 19.91 | 19.67 | 19.86 | +0.71% | 152,685 | 302,652,094 |
| 2025-02-20 | 19.69 | 20.03 | 19.64 | 19.72 | +0.46% | 188,157 | 373,547,246 |
| 2025-02-19 | 19.25 | 19.66 | 19.2 | 19.63 | +2.13% | 157,632 | 306,431,107 |
| 2025-02-18 | 19.51 | 19.52 | 19.17 | 19.22 | -1.28% | 122,946 | 238,096,869 |
| 2025-02-17 | 19.77 | 19.77 | 19.39 | 19.47 | -1.91% | 186,487 | 364,004,491 |
| 2025-02-14 | 19.65 | 19.94 | 19.63 | 19.85 | +0.97% | 112,043 | 221,746,615 |
| 2025-02-13 | 19.9 | 20.04 | 19.66 | 19.66 | -1.31% | 123,532 | 244,419,283 |
| 2025-02-12 | 19.84 | 19.94 | 19.68 | 19.92 | 0% | 126,712 | 250,881,478 |
| 2025-02-11 | 20.06 | 20.17 | 19.85 | 19.92 | -0.85% | 162,673 | 325,558,944 |
| 2025-02-10 | 20.19 | 20.24 | 20.02 | 20.09 | -0.5% | 153,701 | 308,883,235 |
| 2025-02-07 | 20.15 | 20.34 | 20.01 | 20.19 | -0.3% | 222,607 | 449,238,800 |
| 2025-02-06 | 19.66 | 20.27 | 19.63 | 20.25 | +3.26% | 244,003 | 488,165,250 |
| 2025-02-05 | 19.95 | 19.97 | 19.5 | 19.61 | +0.87% | 184,290 | 363,519,505 |
| 2025-01-27 | 19.45 | 19.59 | 19.32 | 19.44 | -0.05% | 90,358 | 175,918,035 |
| 2025-01-24 | 19.29 | 19.5 | 19.25 | 19.45 | +0.73% | 94,602 | 183,691,089 |
| 2025-01-23 | 19.69 | 19.83 | 19.31 | 19.31 | -0.92% | 137,322 | 268,861,931 |
| 2025-01-22 | 19.59 | 19.71 | 19.38 | 19.49 | -1.17% | 85,381 | 166,671,259 |
| 2025-01-21 | 19.82 | 19.83 | 19.45 | 19.72 | +0.1% | 68,248 | 134,029,367 |
| 2025-01-20 | 20 | 20 | 19.69 | 19.7 | -0.61% | 109,921 | 217,458,018 |
| 2025-01-17 | 19.8 | 19.97 | 19.75 | 19.82 | -0.05% | 96,655 | 192,045,890 |
| 2025-01-16 | 19.79 | 20.05 | 19.64 | 19.83 | +0.51% | 116,011 | 230,252,889 |
| 2025-01-15 | 19.8 | 19.94 | 19.58 | 19.73 | -0.35% | 93,150 | 183,471,094 |
| 2025-01-14 | 19.18 | 19.88 | 19.05 | 19.8 | +3.13% | 190,053 | 372,675,369 |
| 2025-01-13 | 18.81 | 19.32 | 18.78 | 19.2 | +1.21% | 111,578 | 213,828,189 |
| 2025-01-10 | 19.33 | 19.42 | 18.94 | 18.97 | -1.35% | 90,640 | 173,193,019 |
| 2025-01-09 | 18.97 | 19.4 | 18.77 | 19.23 | +1.8% | 135,934 | 260,921,452 |
| 2025-01-08 | 19.27 | 19.27 | 18.43 | 18.89 | -1.92% | 184,814 | 347,264,840 |
| 2025-01-07 | 19.06 | 19.47 | 18.81 | 19.26 | +1.05% | 125,721 | 241,436,226 |
| 2025-01-06 | 18.91 | 19.37 | 18.78 | 19.06 | +0.79% | 115,974 | 221,291,762 |
| 2025-01-03 | 18.89 | 19.47 | 18.85 | 18.91 | +0.16% | 134,379 | 257,187,295 |
| 2025-01-02 | 19.2 | 19.42 | 18.71 | 18.88 | -2.02% | 117,015 | 222,558,490 |
| 2024-12-31 | 19.71 | 19.79 | 19.2 | 19.27 | -2.28% | 130,656 | 253,735,617 |
| 2024-12-30 | 19.75 | 19.83 | 19.6 | 19.72 | -0.25% | 103,730 | 204,257,641 |
| 2024-12-27 | 19.79 | 20 | 19.7 | 19.77 | -0.15% | 87,229 | 173,075,527 |
| 2024-12-26 | 19.8 | 19.94 | 19.78 | 19.8 | 0% | 65,596 | 130,272,386 |
| 2024-12-25 | 20.1 | 20.1 | 19.71 | 19.8 | -1.39% | 80,650 | 159,933,829 |
| 2024-12-24 | 19.85 | 20.12 | 19.85 | 20.08 | +1.11% | 88,268 | 176,579,335 |
| 2024-12-23 | 20.08 | 20.27 | 19.83 | 19.86 | -0.8% | 95,136 | 190,543,018 |
| 2024-12-20 | 19.84 | 20.4 | 19.83 | 20.02 | +0.91% | 152,049 | 306,630,337 |
| 2024-12-19 | 19.48 | 19.96 | 19.43 | 19.84 | 0% | 141,008 | 277,773,228 |
| 2024-12-18 | 20.37 | 20.38 | 19.76 | 19.84 | -1.83% | 189,758 | 380,110,089 |
| 2024-12-17 | 20.2 | 20.42 | 20.16 | 20.21 | -0.35% | 103,221 | 209,326,884 |
| 2024-12-16 | 20.56 | 20.61 | 20.16 | 20.28 | -1.27% | 127,703 | 259,599,146 |
| 2024-12-13 | 20.95 | 20.99 | 20.51 | 20.54 | -3.02% | 210,185 | 434,682,131 |
| 2024-12-12 | 21.13 | 21.25 | 20.98 | 21.18 | +0.38% | 150,991 | 319,130,210 |
| 2024-12-11 | 20.69 | 21.2 | 20.67 | 21.1 | +1.54% | 174,623 | 366,391,254 |
| 2024-12-10 | 21.55 | 21.55 | 20.74 | 20.78 | -0.34% | 243,827 | 514,618,186 |
| 2024-12-09 | 21 | 21.48 | 20.75 | 20.85 | +1.51% | 296,528 | 625,998,706 |
| 2024-12-06 | 20.38 | 20.66 | 20.21 | 20.54 | +0.54% | 149,567 | 305,842,453 |
| 2024-12-05 | 20.58 | 20.58 | 20.23 | 20.43 | -0.97% | 136,140 | 277,462,138 |
| 2024-12-04 | 20.93 | 21.1 | 20.55 | 20.63 | -0.19% | 208,007 | 432,115,672 |
| 2024-12-03 | 20.85 | 20.92 | 20.51 | 20.67 | -0.67% | 158,873 | 328,866,743 |
| 2024-12-02 | 20.4 | 20.85 | 20.25 | 20.81 | +0.29% | 222,246 | 459,044,646 |
| 2024-11-29 | 20.1 | 21.13 | 20.01 | 20.75 | +3.23% | 355,469 | 732,055,606 |
| 2024-11-28 | 20.46 | 20.46 | 20.08 | 20.1 | -1.9% | 148,094 | 299,772,301 |
| 2024-11-27 | 20.3 | 20.49 | 19.84 | 20.49 | +0.59% | 185,957 | 374,977,693 |
| 2024-11-26 | 20.66 | 20.79 | 20.35 | 20.37 | -1.88% | 145,081 | 297,687,703 |
| 2024-11-25 | 21.08 | 21.5 | 20.41 | 20.76 | -1.38% | 260,950 | 545,498,303 |
| 2024-11-22 | 21.5 | 21.69 | 21.03 | 21.05 | -2.46% | 303,170 | 646,393,745 |
| 2024-11-21 | 21.45 | 22.06 | 21.32 | 21.58 | +1.51% | 319,945 | 693,503,118 |
| 2024-11-20 | 20.98 | 21.33 | 20.97 | 21.26 | +0.62% | 194,436 | 412,114,766 |
| 2024-11-19 | 20.66 | 21.23 | 20.57 | 21.13 | +2.62% | 207,862 | 433,814,154 |
| 2024-11-18 | 20.91 | 21.07 | 20.43 | 20.59 | -1.15% | 223,078 | 462,248,051 |
| 2024-11-15 | 21.19 | 21.41 | 20.78 | 20.83 | -2.48% | 228,473 | 481,210,174 |
| 2024-11-14 | 22.05 | 22.05 | 21.3 | 21.36 | -3.48% | 339,751 | 733,483,039 |
| 2024-11-13 | 22.08 | 22.67 | 21.85 | 22.13 | -0.54% | 397,945 | 882,020,753 |
| 2024-11-12 | 22.8 | 23.48 | 21.97 | 22.25 | -2.84% | 648,322 | 1,471,965,775 |
| 2024-11-11 | 21.65 | 22.97 | 21.56 | 22.9 | +5.53% | 691,797 | 1,548,728,047 |
| 2024-11-08 | 21.86 | 22.5 | 21.65 | 21.7 | -0.37% | 723,079 | 1,593,270,509 |
| 2024-11-07 | 21.41 | 22.2 | 21.2 | 21.78 | +1.21% | 663,303 | 1,440,465,460 |
| 2024-11-06 | 21.16 | 21.93 | 20.96 | 21.52 | +2.09% | 867,876 | 1,860,785,915 |
| 2024-11-05 | 20.18 | 21.37 | 20.13 | 21.08 | +3.23% | 775,325 | 1,613,589,279 |
| 2024-11-04 | 21.4 | 21.41 | 20.17 | 20.42 | -3.63% | 946,014 | 1,935,066,074 |
| 2024-11-01 | 19.5 | 21.38 | 19.45 | 21.19 | +9% | 1,270,163 | 2,668,604,056 |
| 2024-10-31 | 19.43 | 19.86 | 19.24 | 19.44 | +0.26% | 236,840 | 463,317,476 |
| 2024-10-30 | 19.5 | 19.68 | 19.22 | 19.39 | -0.87% | 180,325 | 350,348,636 |
| 2024-10-29 | 20.05 | 20.08 | 19.5 | 19.56 | -2.2% | 264,354 | 520,786,494 |
| 2024-10-28 | 19.95 | 20.21 | 19.84 | 20 | -0.5% | 328,194 | 655,940,040 |
| 2024-10-25 | 19.57 | 20.5 | 19.52 | 20.1 | +2.5% | 311,125 | 621,248,977 |
| 2024-10-24 | 19.78 | 19.8 | 19.42 | 19.61 | -1.21% | 142,629 | 279,032,940 |
| 2024-10-23 | 19.7 | 19.98 | 19.5 | 19.85 | +0.86% | 213,808 | 422,979,396 |
| 2024-10-22 | 19.5 | 19.83 | 19.3 | 19.68 | +1.39% | 203,036 | 397,621,836 |
| 2024-10-21 | 19.31 | 19.71 | 19.13 | 19.41 | +1.3% | 244,007 | 474,203,710 |
| 2024-10-18 | 18.73 | 19.56 | 18.72 | 19.16 | +1.97% | 225,503 | 430,908,843 |
| 2024-10-17 | 19.25 | 19.38 | 18.78 | 18.79 | -2.14% | 144,732 | 275,706,231 |
| 2024-10-16 | 19.18 | 19.41 | 18.98 | 19.2 | 0% | 157,124 | 301,579,808 |
| 2024-10-15 | 19.7 | 19.82 | 19.19 | 19.2 | -3.03% | 168,537 | 328,283,107 |
| 2024-10-14 | 19.54 | 19.94 | 19.41 | 19.8 | +1.49% | 168,599 | 332,013,054 |
| 2024-10-11 | 20.1 | 20.19 | 19.28 | 19.51 | -2.94% | 201,894 | 397,218,510 |
| 2024-10-10 | 19.88 | 20.65 | 19.61 | 20.1 | +1.93% | 292,585 | 590,004,473 |
| 2024-10-09 | 21.1 | 21.11 | 19.67 | 19.72 | -8.32% | 428,731 | 868,353,532 |
| 2024-10-08 | 23 | 23.01 | 20.51 | 21.51 | +2.82% | 679,746 | 1,481,573,466 |
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：