股票概览
19.98
-3.85%
-0.8
20.71
开盘价
20.83
最高价
19.93
最低价
165,978
成交量
数据更新至: 2025-03-25
技术指标
20.36
MA5 (5日均线)
20.47
MA10 (10日均线)
20.96
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 | 20.71 | 20.83 | 19.93 | 19.98 | -3.85% | 165,978 | 336,355,560 |
| 2025-03-24 | 20.07 | 20.79 | 20.07 | 20.78 | +3.54% | 229,247 | 470,215,710 |
| 2025-03-21 | 20.4 | 21.2 | 20.05 | 20.07 | -2.19% | 217,907 | 448,515,644 |
| 2025-03-20 | 20.44 | 20.79 | 20.02 | 20.52 | +0.44% | 149,291 | 305,187,044 |
| 2025-03-19 | 20.58 | 21 | 20.24 | 20.43 | -1.73% | 111,818 | 228,952,844 |
| 2025-03-18 | 20.51 | 20.9 | 20.45 | 20.79 | +1.37% | 135,064 | 279,415,935 |
| 2025-03-17 | 20.43 | 20.7 | 20.18 | 20.51 | +0.84% | 151,772 | 311,336,034 |
| 2025-03-14 | 20.1 | 20.46 | 19.95 | 20.34 | +1.19% | 138,765 | 280,999,767 |
| 2025-03-13 | 21 | 21.12 | 19.92 | 20.1 | -4.87% | 233,129 | 473,576,943 |
| 2025-03-12 | 20.88 | 21.27 | 20.65 | 21.13 | +1.2% | 201,848 | 424,341,641 |
| 2025-03-11 | 21.17 | 21.23 | 20.44 | 20.88 | -2.43% | 257,535 | 536,217,085 |
| 2025-03-10 | 21.63 | 21.96 | 21.17 | 21.4 | -1.06% | 233,677 | 502,248,636 |
| 2025-03-07 | 21.09 | 22.09 | 20.99 | 21.63 | +1.64% | 300,751 | 653,426,258 |
| 2025-03-06 | 21.35 | 21.8 | 20.64 | 21.28 | +1.67% | 360,657 | 766,811,308 |
| 2025-03-05 | 20.5 | 21.3 | 20.3 | 20.93 | +2.3% | 409,850 | 861,030,034 |
| 2025-03-04 | 20.2 | 20.69 | 20 | 20.46 | -0.29% | 317,479 | 645,444,926 |
| 2025-03-03 | 21.05 | 21.43 | 20.26 | 20.52 | -3.07% | 347,980 | 725,554,550 |
| 2025-02-28 | 22.6 | 22.6 | 20.88 | 21.17 | -6.99% | 462,848 | 983,424,552 |
| 2025-02-27 | 22.9 | 23.15 | 22.01 | 22.76 | -2.98% | 555,330 | 1,249,148,865 |
| 2025-02-26 | 21.98 | 23.46 | 21.7 | 23.46 | +9.99% | 747,050 | 1,706,471,279 |
| 2025-02-25 | 20.34 | 21.8 | 20.3 | 21.33 | +1.86% | 456,348 | 971,915,503 |
| 2025-02-24 | 21.64 | 22.38 | 20.46 | 20.94 | +2.85% | 496,178 | 1,052,236,296 |
| 2025-02-21 | 19.33 | 20.84 | 19.23 | 20.36 | +5% | 426,916 | 856,819,626 |
| 2025-02-20 | 19.31 | 19.62 | 19.08 | 19.39 | -0.31% | 213,116 | 411,430,123 |
| 2025-02-19 | 18.48 | 19.57 | 18.4 | 19.45 | +5.25% | 362,690 | 693,858,504 |
| 2025-02-18 | 18.87 | 19 | 18.3 | 18.48 | -2.22% | 239,664 | 448,734,868 |
| 2025-02-17 | 19.34 | 19.5 | 18.71 | 18.9 | -2.78% | 317,412 | 600,819,379 |
| 2025-02-14 | 19.21 | 19.62 | 18.99 | 19.44 | +1.46% | 332,120 | 642,432,231 |
| 2025-02-13 | 19.5 | 20.28 | 19.1 | 19.16 | -0.78% | 658,794 | 1,298,829,084 |
| 2025-02-12 | 18.2 | 19.31 | 18.18 | 19.31 | +10.03% | 801,585 | 1,521,790,471 |
| 2025-02-11 | 17.25 | 17.94 | 17.24 | 17.55 | +1.56% | 218,144 | 383,338,410 |
| 2025-02-10 | 17.6 | 17.68 | 17.23 | 17.28 | -1.43% | 166,480 | 288,838,184 |
| 2025-02-07 | 17.33 | 17.6 | 17.16 | 17.53 | +0.69% | 123,465 | 215,817,027 |
| 2025-02-06 | 17.1 | 17.51 | 17.01 | 17.41 | +1.69% | 109,807 | 190,139,669 |
| 2025-02-05 | 17.75 | 17.79 | 17.11 | 17.12 | -3.55% | 120,379 | 208,632,727 |
| 2025-01-27 | 17.78 | 18.02 | 17.66 | 17.75 | 0% | 85,044 | 151,578,384 |
| 2025-01-24 | 17.67 | 17.8 | 17.59 | 17.75 | +0.28% | 74,461 | 131,983,553 |
| 2025-01-23 | 17.96 | 18.03 | 17.68 | 17.7 | -0.9% | 98,391 | 175,382,213 |
| 2025-01-22 | 17.88 | 17.98 | 17.67 | 17.86 | -0.17% | 90,381 | 161,151,154 |
| 2025-01-21 | 18.31 | 18.31 | 17.8 | 17.89 | -2.19% | 102,708 | 184,290,898 |
| 2025-01-20 | 17.94 | 18.42 | 17.94 | 18.29 | +1.95% | 175,204 | 319,700,274 |
| 2025-01-17 | 17.74 | 18.11 | 17.65 | 17.94 | +1.01% | 153,803 | 275,491,816 |
| 2025-01-16 | 17.2 | 18.05 | 17.2 | 17.76 | +4.1% | 250,958 | 444,206,039 |
| 2025-01-15 | 16.95 | 17.21 | 16.84 | 17.06 | +0.59% | 108,299 | 184,603,069 |
| 2025-01-14 | 16.4 | 16.98 | 16.36 | 16.96 | +3.67% | 127,354 | 213,345,744 |
| 2025-01-13 | 16.37 | 16.63 | 16.27 | 16.36 | -0.61% | 83,772 | 137,278,887 |
| 2025-01-10 | 16.76 | 16.82 | 16.46 | 16.46 | -1.73% | 91,704 | 152,227,758 |
| 2025-01-09 | 16.89 | 17.05 | 16.74 | 16.75 | -1.41% | 103,232 | 173,968,299 |
| 2025-01-08 | 16.95 | 17.14 | 16.4 | 16.99 | -0.18% | 174,246 | 292,104,672 |
| 2025-01-07 | 16.9 | 17.35 | 16.7 | 17.02 | +0.53% | 155,266 | 265,162,979 |
| 2025-01-06 | 17.36 | 17.38 | 16.77 | 16.93 | -2.14% | 185,011 | 314,959,196 |
| 2025-01-03 | 17.3 | 17.94 | 17.25 | 17.3 | +0.23% | 222,744 | 391,995,443 |
| 2025-01-02 | 17.67 | 17.85 | 17.13 | 17.26 | -2.21% | 179,461 | 314,020,445 |
| 2024-12-31 | 18.3 | 18.34 | 17.64 | 17.65 | -3.29% | 208,408 | 373,673,012 |
| 2024-12-30 | 18.16 | 18.63 | 18.16 | 18.25 | +0.33% | 226,831 | 416,621,442 |
| 2024-12-27 | 18.29 | 18.35 | 18.11 | 18.19 | -0.66% | 109,675 | 199,630,215 |
| 2024-12-26 | 18.07 | 18.37 | 17.91 | 18.31 | +1.44% | 159,365 | 289,823,395 |
| 2024-12-25 | 18.27 | 18.28 | 17.88 | 18.05 | -1.42% | 128,702 | 232,144,874 |
| 2024-12-24 | 18.1 | 18.54 | 18 | 18.31 | +1.05% | 163,712 | 298,682,967 |
| 2024-12-23 | 17.91 | 18.5 | 17.89 | 18.12 | +1.17% | 218,196 | 398,103,711 |
| 2024-12-20 | 18.28 | 18.33 | 17.85 | 17.91 | -2.34% | 241,510 | 436,021,239 |
| 2024-12-19 | 18.3 | 18.48 | 18.19 | 18.34 | -1.13% | 158,167 | 289,644,056 |
| 2024-12-18 | 18.72 | 18.93 | 18.46 | 18.55 | -0.48% | 232,326 | 434,575,344 |
| 2024-12-17 | 18.15 | 18.81 | 18.08 | 18.64 | +2.47% | 329,071 | 611,507,652 |
| 2024-12-16 | 18.11 | 18.49 | 18.1 | 18.19 | -0.6% | 160,338 | 292,683,648 |
| 2024-12-13 | 18.33 | 19.02 | 18.28 | 18.3 | -1.13% | 344,052 | 639,754,160 |
| 2024-12-12 | 18.12 | 18.57 | 17.86 | 18.51 | +2.1% | 342,185 | 624,821,473 |
| 2024-12-11 | 18.12 | 18.29 | 18.01 | 18.13 | +0.06% | 200,946 | 364,324,268 |
| 2024-12-10 | 18.21 | 18.58 | 17.96 | 18.12 | +1.68% | 409,716 | 747,481,976 |
| 2024-12-09 | 18.01 | 18.25 | 17.73 | 17.82 | -2.89% | 323,943 | 582,197,014 |
| 2024-12-06 | 17.08 | 18.59 | 16.99 | 18.35 | +7.5% | 529,353 | 951,232,974 |
| 2024-12-05 | 17.09 | 17.18 | 16.96 | 17.07 | -0.06% | 100,095 | 170,772,913 |
| 2024-12-04 | 17.32 | 17.44 | 17.03 | 17.08 | -1.78% | 196,932 | 338,813,524 |
| 2024-12-03 | 17.51 | 17.55 | 17.08 | 17.39 | -0.69% | 206,961 | 356,891,165 |
| 2024-12-02 | 17.44 | 17.82 | 17.3 | 17.51 | +0.29% | 213,998 | 376,449,650 |
| 2024-11-29 | 17.44 | 17.85 | 17.44 | 17.46 | +1.63% | 217,854 | 383,641,597 |
| 2024-11-28 | 17.38 | 17.56 | 17.13 | 17.18 | -1.09% | 120,856 | 209,357,543 |
| 2024-11-27 | 16.83 | 17.39 | 16.7 | 17.37 | +3.09% | 155,091 | 265,197,753 |
| 2024-11-26 | 17.05 | 17.18 | 16.83 | 16.85 | -1.23% | 118,173 | 200,678,428 |
| 2024-11-25 | 16.83 | 17.28 | 16.83 | 17.06 | +1.49% | 105,174 | 178,884,416 |
| 2024-11-22 | 17.48 | 17.48 | 16.8 | 16.81 | -3.78% | 135,584 | 232,279,287 |
| 2024-11-21 | 17.49 | 17.59 | 17.37 | 17.47 | -0.34% | 94,567 | 164,999,867 |
| 2024-11-20 | 17.45 | 17.55 | 17.28 | 17.53 | +0.23% | 114,996 | 200,358,690 |
| 2024-11-19 | 17.47 | 17.56 | 17.2 | 17.49 | +0.34% | 114,901 | 199,436,086 |
| 2024-11-18 | 17.7 | 17.82 | 17.39 | 17.43 | -1.47% | 122,404 | 215,524,639 |
| 2024-11-15 | 17.86 | 17.98 | 17.67 | 17.69 | -1.34% | 134,798 | 239,677,121 |
| 2024-11-14 | 18.54 | 18.59 | 17.87 | 17.93 | -3.19% | 184,357 | 334,872,644 |
| 2024-11-13 | 18.46 | 18.62 | 18.18 | 18.52 | -0.11% | 141,840 | 261,130,027 |
| 2024-11-12 | 18.41 | 18.9 | 18.35 | 18.54 | +1.04% | 252,232 | 470,003,317 |
| 2024-11-11 | 18.29 | 18.5 | 18.12 | 18.35 | -0.7% | 234,484 | 428,486,188 |
| 2024-11-08 | 19.26 | 19.3 | 18.22 | 18.48 | -3.2% | 310,804 | 581,340,541 |
| 2024-11-07 | 18.8 | 19.11 | 18.6 | 19.09 | +0.47% | 238,627 | 451,005,555 |
| 2024-11-06 | 19.33 | 19.64 | 18.85 | 19 | -2.21% | 201,493 | 386,637,690 |
| 2024-11-05 | 18.64 | 19.69 | 18.17 | 19.43 | +4.52% | 276,922 | 525,713,288 |
| 2024-11-04 | 18.14 | 18.65 | 18.11 | 18.59 | +2.99% | 170,922 | 316,206,326 |
| 2024-11-01 | 17.87 | 18.45 | 17.79 | 18.05 | +0.5% | 178,879 | 324,347,902 |
| 2024-10-31 | 17.85 | 18.08 | 17.65 | 17.96 | -0.06% | 135,318 | 241,866,820 |
| 2024-10-30 | 17.84 | 18.39 | 17.81 | 17.97 | +0.67% | 167,600 | 302,968,664 |
| 2024-10-29 | 18.35 | 18.55 | 17.82 | 17.85 | -4.08% | 302,153 | 544,839,663 |
| 2024-10-28 | 18.85 | 18.86 | 18.41 | 18.61 | -1.69% | 151,655 | 281,419,472 |
| 2024-10-25 | 18.46 | 19.07 | 18.45 | 18.93 | +2.1% | 113,261 | 213,491,735 |
| 2024-10-24 | 18.62 | 18.95 | 18.48 | 18.54 | -1.23% | 98,599 | 183,916,366 |
| 2024-10-23 | 18.58 | 18.94 | 18.27 | 18.77 | +1.02% | 180,257 | 335,454,799 |
| 2024-10-22 | 18.37 | 18.8 | 17.81 | 18.58 | +0.87% | 269,999 | 495,237,297 |
| 2024-10-21 | 18.93 | 19.08 | 18.11 | 18.42 | -2.49% | 234,567 | 431,934,517 |
| 2024-10-18 | 18.04 | 19.43 | 18 | 18.89 | +4.71% | 288,881 | 542,072,391 |
| 2024-10-17 | 18.3 | 18.83 | 18 | 18.04 | -1.37% | 155,216 | 285,028,204 |
| 2024-10-16 | 18.6 | 18.8 | 18.21 | 18.29 | -2.66% | 193,646 | 357,191,773 |
| 2024-10-15 | 20.13 | 20.13 | 18.73 | 18.79 | -7.3% | 360,672 | 692,845,224 |
| 2024-10-14 | 19.82 | 20.34 | 19.45 | 20.27 | +2.95% | 210,886 | 422,652,855 |
| 2024-10-11 | 20.2 | 20.47 | 19.47 | 19.69 | -3.05% | 137,776 | 274,027,690 |
| 2024-10-10 | 19.8 | 21.19 | 19.66 | 20.31 | +1.86% | 243,531 | 498,054,639 |
| 2024-10-09 | 21.29 | 21.33 | 19.94 | 19.94 | -9.98% | 343,536 | 701,007,911 |
| 2024-10-08 | 23.8 | 23.9 | 20.83 | 22.15 | +1.79% | 356,178 | 792,996,479 |
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：