股票概览
20.27
-3.52%
-0.74
21.01
开盘价
21.1
最高价
20.02
最低价
34,454
成交量
数据更新至: 2025-03-25
技术指标
21.56
MA5 (5日均线)
21.55
MA10 (10日均线)
20.91
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 | 21.01 | 21.1 | 20.02 | 20.27 | -3.52% | 34,454 | 70,712,687 |
| 2025-03-24 | 20.95 | 21.23 | 20.72 | 21.01 | -0.05% | 41,982 | 87,926,999 |
| 2025-03-21 | 22.45 | 22.57 | 20.69 | 21.02 | -7.32% | 98,386 | 209,462,460 |
| 2025-03-20 | 22.54 | 22.98 | 22.43 | 22.68 | -0.53% | 27,106 | 61,344,595 |
| 2025-03-19 | 22.06 | 23.25 | 22.06 | 22.8 | +3.4% | 66,374 | 151,081,046 |
| 2025-03-18 | 22.21 | 22.55 | 21.9 | 22.05 | -0.85% | 49,160 | 109,104,963 |
| 2025-03-17 | 21.26 | 22.58 | 21.15 | 22.24 | +5.15% | 109,996 | 243,400,518 |
| 2025-03-14 | 21.29 | 21.45 | 20.93 | 21.15 | -0.66% | 43,213 | 91,332,470 |
| 2025-03-13 | 20.76 | 21.72 | 20.76 | 21.29 | +1.48% | 92,257 | 197,131,175 |
| 2025-03-12 | 20.63 | 21.35 | 19.65 | 20.98 | +2.44% | 125,735 | 256,376,167 |
| 2025-03-11 | 20.69 | 20.69 | 20.15 | 20.48 | -1.54% | 42,378 | 86,301,309 |
| 2025-03-10 | 20.75 | 21.35 | 20.63 | 20.8 | -0.53% | 50,365 | 105,510,410 |
| 2025-03-07 | 21.2 | 21.5 | 20.8 | 20.91 | -2.7% | 62,636 | 132,359,288 |
| 2025-03-06 | 20.07 | 22.05 | 20.07 | 21.49 | +7.13% | 102,363 | 217,298,314 |
| 2025-03-05 | 19.48 | 20.1 | 19.34 | 20.06 | +2.56% | 38,843 | 76,878,058 |
| 2025-03-04 | 20.11 | 20.11 | 19.18 | 19.56 | -1.11% | 53,464 | 103,886,202 |
| 2025-03-03 | 19.89 | 20.58 | 19.62 | 19.78 | -0.55% | 46,471 | 93,266,425 |
| 2025-02-28 | 20.21 | 20.59 | 19.77 | 19.89 | -0.95% | 56,155 | 113,012,114 |
| 2025-02-27 | 19.58 | 20.59 | 19.58 | 20.08 | +2.61% | 67,558 | 136,087,862 |
| 2025-02-26 | 19.54 | 19.7 | 19.23 | 19.57 | +0.15% | 43,709 | 85,036,099 |
| 2025-02-25 | 20.38 | 20.41 | 19.42 | 19.54 | -4.31% | 52,202 | 103,212,784 |
| 2025-02-24 | 19.65 | 21 | 19.65 | 20.42 | +1.69% | 88,707 | 182,285,864 |
| 2025-02-21 | 19.4 | 20.34 | 19.11 | 20.08 | +1.06% | 116,957 | 231,189,657 |
| 2025-02-20 | 18.16 | 19.87 | 18.06 | 19.87 | +10.02% | 91,674 | 178,005,502 |
| 2025-02-19 | 18.18 | 18.22 | 17.87 | 18.06 | -0.93% | 36,193 | 65,240,774 |
| 2025-02-18 | 18.58 | 18.88 | 18.1 | 18.23 | -1.99% | 38,994 | 71,936,730 |
| 2025-02-17 | 19.01 | 19.41 | 18.6 | 18.6 | -3.63% | 83,562 | 158,325,468 |
| 2025-02-14 | 18.05 | 19.96 | 17.89 | 19.3 | +6.34% | 78,251 | 146,452,387 |
| 2025-02-13 | 18 | 18.59 | 17.94 | 18.15 | +0.5% | 31,716 | 57,736,686 |
| 2025-02-12 | 18.36 | 18.41 | 17.78 | 18.06 | -1.53% | 39,514 | 70,986,021 |
| 2025-02-11 | 18.77 | 18.87 | 18.27 | 18.34 | -1.82% | 26,824 | 49,398,617 |
| 2025-02-10 | 18.47 | 18.99 | 18.21 | 18.68 | +1.69% | 33,518 | 62,465,558 |
| 2025-02-07 | 18.22 | 18.6 | 18.02 | 18.37 | +0.49% | 25,600 | 46,903,519 |
| 2025-02-06 | 18.12 | 18.31 | 17.91 | 18.28 | +0.88% | 19,139 | 34,740,724 |
| 2025-02-05 | 18.8 | 18.8 | 18.01 | 18.12 | -2.89% | 27,874 | 50,787,829 |
| 2025-01-27 | 18.51 | 19 | 18.51 | 18.66 | +0.43% | 25,460 | 47,714,722 |
| 2025-01-24 | 17.9 | 18.75 | 17.81 | 18.58 | +3.57% | 41,792 | 76,866,189 |
| 2025-01-23 | 17.84 | 18.19 | 17.8 | 17.94 | +1.41% | 19,523 | 35,124,782 |
| 2025-01-22 | 17.83 | 17.91 | 17.58 | 17.69 | -1.17% | 18,698 | 33,144,254 |
| 2025-01-21 | 18.09 | 18.24 | 17.76 | 17.9 | -0.94% | 15,577 | 27,938,529 |
| 2025-01-20 | 18.28 | 18.54 | 18.01 | 18.07 | -0.55% | 22,183 | 40,382,860 |
| 2025-01-17 | 17.93 | 18.44 | 17.7 | 18.17 | +1.34% | 27,217 | 49,567,360 |
| 2025-01-16 | 18.14 | 18.55 | 17.85 | 17.93 | -0.61% | 18,662 | 33,847,588 |
| 2025-01-15 | 17.8 | 18.2 | 17.76 | 18.04 | +0.84% | 29,016 | 52,094,968 |
| 2025-01-14 | 17.31 | 17.91 | 17.29 | 17.89 | +2.4% | 31,314 | 55,338,719 |
| 2025-01-13 | 17.29 | 17.58 | 16.76 | 17.47 | +2.64% | 30,234 | 52,423,630 |
| 2025-01-10 | 17.5 | 17.55 | 17.02 | 17.02 | -2.63% | 25,477 | 43,810,892 |
| 2025-01-09 | 17.45 | 17.76 | 17.23 | 17.48 | -0.34% | 23,766 | 41,596,148 |
| 2025-01-08 | 17.6 | 17.83 | 17.22 | 17.54 | -1.35% | 30,594 | 53,406,436 |
| 2025-01-07 | 17.54 | 17.98 | 17.29 | 17.78 | +1.02% | 34,523 | 61,034,845 |
| 2025-01-06 | 18.45 | 18.7 | 17.41 | 17.6 | -4.86% | 52,495 | 94,027,759 |
| 2025-01-03 | 19.58 | 19.8 | 18.44 | 18.5 | -6.61% | 56,537 | 107,198,019 |
| 2025-01-02 | 19.33 | 20.16 | 19.28 | 19.81 | +2.38% | 42,353 | 84,106,648 |
| 2024-12-31 | 19.7 | 19.78 | 19.35 | 19.35 | -1.48% | 16,764 | 32,767,476 |
| 2024-12-30 | 19.83 | 20.12 | 19.59 | 19.64 | -1.75% | 22,106 | 43,682,954 |
| 2024-12-27 | 19.52 | 20.38 | 19.4 | 19.99 | +2.41% | 45,898 | 91,749,407 |
| 2024-12-26 | 19.11 | 19.62 | 19.09 | 19.52 | +1.77% | 20,523 | 39,771,501 |
| 2024-12-25 | 19.37 | 19.37 | 18.87 | 19.18 | -0.67% | 21,350 | 40,734,195 |
| 2024-12-24 | 19.22 | 19.49 | 19.11 | 19.31 | +0.47% | 20,446 | 39,415,283 |
| 2024-12-23 | 19.86 | 19.91 | 19.16 | 19.22 | -3.17% | 22,887 | 44,490,677 |
| 2024-12-20 | 20.09 | 20.32 | 19.8 | 19.85 | -0.9% | 17,213 | 34,445,467 |
| 2024-12-19 | 20 | 20.04 | 19.42 | 20.03 | -0.35% | 21,217 | 41,959,752 |
| 2024-12-18 | 20.01 | 20.19 | 19.7 | 20.1 | +0.45% | 28,260 | 56,537,299 |
| 2024-12-17 | 20.43 | 20.6 | 19.88 | 20.01 | -2.06% | 35,862 | 72,179,733 |
| 2024-12-16 | 21.55 | 21.55 | 20.32 | 20.43 | -3.13% | 43,487 | 90,243,496 |
| 2024-12-13 | 20.75 | 21.49 | 20.7 | 21.09 | +0.24% | 53,522 | 113,280,970 |
| 2024-12-12 | 20.55 | 21.2 | 20.2 | 21.04 | +2.04% | 59,097 | 123,057,200 |
| 2024-12-11 | 20.01 | 21.06 | 19.85 | 20.62 | +0.34% | 78,529 | 161,619,998 |
| 2024-12-10 | 20.42 | 21.55 | 20.05 | 20.55 | +4.9% | 129,463 | 272,608,097 |
| 2024-12-09 | 20.06 | 20.25 | 19.48 | 19.59 | -2.49% | 21,620 | 42,826,463 |
| 2024-12-06 | 19.82 | 20.15 | 19.59 | 20.09 | +1.36% | 27,333 | 54,388,911 |
| 2024-12-05 | 20.21 | 20.38 | 19.58 | 19.82 | -1.93% | 26,477 | 52,381,860 |
| 2024-12-04 | 19.87 | 20.66 | 19.72 | 20.21 | +1.71% | 44,872 | 90,657,138 |
| 2024-12-03 | 19.73 | 20.03 | 19.46 | 19.87 | +0.76% | 26,888 | 53,305,155 |
| 2024-12-02 | 19.53 | 20.03 | 19.21 | 19.72 | +2.18% | 28,341 | 55,977,814 |
| 2024-11-29 | 19.01 | 19.8 | 19.01 | 19.3 | +1.21% | 26,220 | 50,866,120 |
| 2024-11-28 | 19.53 | 19.65 | 19 | 19.07 | -2.21% | 19,341 | 37,168,433 |
| 2024-11-27 | 19.04 | 19.54 | 18.7 | 19.5 | +2.09% | 23,283 | 44,569,362 |
| 2024-11-26 | 18.92 | 19.37 | 18.88 | 19.1 | +1.06% | 18,318 | 35,012,969 |
| 2024-11-25 | 18.6 | 19.19 | 18.41 | 18.9 | +1.61% | 24,794 | 46,835,318 |
| 2024-11-22 | 19.58 | 19.58 | 18.6 | 18.6 | -5.01% | 36,665 | 69,714,709 |
| 2024-11-21 | 19.78 | 19.85 | 19.4 | 19.58 | -1.16% | 23,774 | 46,598,526 |
| 2024-11-20 | 20.26 | 20.26 | 19.66 | 19.81 | -2.22% | 28,040 | 55,582,485 |
| 2024-11-19 | 19.76 | 20.38 | 19.45 | 20.26 | +3.1% | 22,305 | 44,584,015 |
| 2024-11-18 | 20.05 | 20.21 | 19.59 | 19.65 | -1.06% | 21,011 | 41,745,914 |
| 2024-11-15 | 20.41 | 20.59 | 19.8 | 19.86 | -2.36% | 18,124 | 36,691,320 |
| 2024-11-14 | 20.84 | 20.86 | 20.33 | 20.34 | -2.35% | 23,541 | 48,478,210 |
| 2024-11-13 | 21 | 21.03 | 20.38 | 20.83 | 0% | 23,923 | 49,400,799 |
| 2024-11-12 | 21.04 | 21.5 | 20.62 | 20.83 | -1.65% | 30,160 | 63,576,961 |
| 2024-11-11 | 21.19 | 21.49 | 20.77 | 21.18 | -1.76% | 45,357 | 95,249,426 |
| 2024-11-08 | 22.53 | 22.53 | 20.93 | 21.56 | -1.96% | 49,113 | 105,367,277 |
| 2024-11-07 | 20.8 | 22.22 | 20.64 | 21.99 | +4.61% | 51,391 | 111,099,679 |
| 2024-11-06 | 20.77 | 21.3 | 20.28 | 21.02 | +1.3% | 47,198 | 98,027,204 |
| 2024-11-05 | 20.79 | 20.81 | 20.3 | 20.75 | -0.19% | 49,622 | 102,145,164 |
| 2024-11-04 | 20.22 | 21.04 | 20.06 | 20.79 | -0.05% | 42,355 | 86,869,582 |
| 2024-11-01 | 21.82 | 21.96 | 20.7 | 20.8 | +2.06% | 86,145 | 183,598,428 |
| 2024-10-31 | 20.2 | 20.58 | 19.81 | 20.38 | +0.34% | 37,339 | 75,582,621 |
| 2024-10-30 | 20.79 | 21.26 | 20.31 | 20.31 | -5.27% | 73,350 | 152,066,936 |
| 2024-10-29 | 20.9 | 22.12 | 20.45 | 21.44 | +6.61% | 129,873 | 279,340,145 |
| 2024-10-28 | 19.55 | 20.42 | 19.08 | 20.11 | +2.76% | 79,200 | 158,137,557 |
| 2024-10-25 | 18.56 | 19.69 | 18.38 | 19.57 | +5.5% | 64,452 | 123,712,300 |
| 2024-10-24 | 18.7 | 19.08 | 18.49 | 18.55 | -2.52% | 26,633 | 49,750,980 |
| 2024-10-23 | 19.8 | 19.8 | 18.93 | 19.03 | -4.32% | 55,352 | 106,776,399 |
| 2024-10-22 | 19.11 | 20.04 | 18.83 | 19.89 | +4.63% | 87,469 | 170,889,885 |
| 2024-10-21 | 17.91 | 19.29 | 17.5 | 19.01 | +6.2% | 103,303 | 192,117,223 |
| 2024-10-18 | 17.75 | 18.37 | 17.42 | 17.9 | +1.13% | 81,273 | 145,485,379 |
| 2024-10-17 | 17.93 | 18.03 | 17.61 | 17.7 | -0.28% | 25,574 | 45,467,680 |
| 2024-10-16 | 17.41 | 18.05 | 17.41 | 17.75 | -0.34% | 26,995 | 47,914,486 |
| 2024-10-15 | 18.34 | 18.51 | 17.8 | 17.81 | -3.63% | 33,301 | 60,338,753 |
| 2024-10-14 | 18.23 | 18.8 | 17.64 | 18.48 | +1.59% | 60,687 | 110,649,090 |
| 2024-10-11 | 18.32 | 18.4 | 17.48 | 18.19 | -1.68% | 75,284 | 135,347,810 |
| 2024-10-10 | 18.02 | 19.23 | 17.28 | 18.5 | +3.47% | 115,165 | 211,794,898 |
| 2024-10-09 | 18.85 | 19 | 17.58 | 17.88 | -8.45% | 121,113 | 221,201,975 |
| 2024-10-08 | 20.98 | 20.98 | 18.28 | 19.53 | +2.36% | 169,482 | 331,817,149 |
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：