股票概览
20.92
+0.05%
+0.01
20.82
开盘价
21.17
最高价
20.64
最低价
239,410
成交量
数据更新至: 2025-03-25
技术指标
21.18
MA5 (5日均线)
20.39
MA10 (10日均线)
19.63
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 | 20.82 | 21.17 | 20.64 | 20.92 | +0.05% | 239,410 | 499,399,351 |
| 2025-03-24 | 20.94 | 21.26 | 20.7 | 20.91 | -1.65% | 406,822 | 851,544,668 |
| 2025-03-21 | 21.55 | 21.75 | 21.07 | 21.26 | -1.21% | 492,337 | 1,050,919,657 |
| 2025-03-20 | 21.81 | 22.15 | 21.48 | 21.52 | +1.13% | 741,927 | 1,615,775,804 |
| 2025-03-19 | 20.98 | 21.66 | 20.88 | 21.28 | +1.72% | 716,765 | 1,528,827,888 |
| 2025-03-18 | 19.6 | 21.13 | 19.6 | 20.92 | +7.61% | 902,018 | 1,859,054,382 |
| 2025-03-17 | 19.68 | 19.89 | 19.35 | 19.44 | -1.47% | 349,541 | 683,745,650 |
| 2025-03-14 | 19.9 | 20.06 | 19.46 | 19.73 | +3.84% | 757,921 | 1,497,270,373 |
| 2025-03-13 | 19.17 | 19.35 | 18.91 | 19 | +0.64% | 329,431 | 629,459,624 |
| 2025-03-12 | 18.87 | 19.18 | 18.8 | 18.88 | +0.21% | 243,967 | 461,946,581 |
| 2025-03-11 | 18.6 | 18.9 | 18.6 | 18.84 | -1.26% | 340,930 | 639,502,860 |
| 2025-03-10 | 19.29 | 19.41 | 18.88 | 19.08 | -1.04% | 310,394 | 593,461,796 |
| 2025-03-07 | 19.03 | 19.48 | 19.01 | 19.28 | +0.26% | 355,966 | 686,326,402 |
| 2025-03-06 | 19.27 | 19.47 | 18.99 | 19.23 | -0.21% | 343,662 | 660,631,296 |
| 2025-03-05 | 18.72 | 19.29 | 18.68 | 19.27 | +3.27% | 413,438 | 789,507,163 |
| 2025-03-04 | 18.3 | 18.9 | 18.26 | 18.66 | +2.75% | 445,446 | 826,947,480 |
| 2025-03-03 | 18.32 | 18.55 | 18.06 | 18.16 | -0.33% | 286,386 | 523,307,911 |
| 2025-02-28 | 18.6 | 18.74 | 18.1 | 18.22 | -2.93% | 432,958 | 796,321,038 |
| 2025-02-27 | 19.18 | 19.24 | 18.7 | 18.77 | -2.14% | 393,617 | 745,235,204 |
| 2025-02-26 | 19.37 | 19.71 | 19.15 | 19.18 | -1.24% | 301,282 | 582,380,111 |
| 2025-02-25 | 19.75 | 19.99 | 19.28 | 19.42 | -1.22% | 363,465 | 712,160,926 |
| 2025-02-24 | 19.04 | 19.78 | 19.01 | 19.66 | +1.03% | 488,523 | 948,326,961 |
| 2025-02-21 | 20.06 | 20.15 | 19.41 | 19.46 | -3.38% | 508,624 | 1,003,163,836 |
| 2025-02-20 | 19.73 | 20.25 | 19.7 | 20.14 | +2.13% | 496,283 | 993,502,397 |
| 2025-02-19 | 19.85 | 20.04 | 19.46 | 19.72 | +0.82% | 428,761 | 845,497,886 |
| 2025-02-18 | 19.31 | 19.62 | 19.2 | 19.56 | +1.29% | 375,300 | 730,607,710 |
| 2025-02-17 | 18.99 | 19.51 | 18.68 | 19.31 | -3.21% | 538,942 | 1,035,759,436 |
| 2025-02-14 | 20.15 | 20.23 | 19.69 | 19.95 | +0.4% | 412,859 | 820,712,317 |
| 2025-02-13 | 19.93 | 20.26 | 19.74 | 19.87 | 0% | 448,415 | 895,784,583 |
| 2025-02-12 | 19.77 | 20.05 | 19.65 | 19.87 | -1.49% | 561,958 | 1,114,780,708 |
| 2025-02-11 | 20.15 | 20.98 | 20.1 | 20.17 | +1.92% | 996,368 | 2,036,935,486 |
| 2025-02-10 | 19.8 | 20.09 | 19.35 | 19.79 | +0.35% | 606,995 | 1,191,858,326 |
| 2025-02-07 | 19.6 | 19.73 | 19.19 | 19.72 | +0.87% | 660,712 | 1,290,570,663 |
| 2025-02-06 | 19.39 | 19.8 | 19.33 | 19.55 | +0.83% | 808,020 | 1,579,609,847 |
| 2025-02-05 | 18.59 | 19.45 | 18.58 | 19.39 | +8.45% | 1,030,086 | 1,963,449,984 |
| 2025-01-27 | 17.99 | 18.1 | 17.85 | 17.88 | -0.17% | 369,797 | 664,513,616 |
| 2025-01-24 | 17.98 | 18.04 | 17.59 | 17.91 | +0.67% | 454,267 | 811,419,596 |
| 2025-01-23 | 17.72 | 18.16 | 17.68 | 17.79 | -0.45% | 504,805 | 902,972,194 |
| 2025-01-22 | 17.64 | 17.98 | 17.51 | 17.87 | +2.7% | 776,876 | 1,383,713,907 |
| 2025-01-21 | 17.24 | 17.66 | 17.18 | 17.4 | +2.35% | 673,362 | 1,173,284,299 |
| 2025-01-20 | 17 | 17.08 | 16.79 | 17 | -0.93% | 319,565 | 540,894,382 |
| 2025-01-17 | 17.09 | 17.35 | 16.98 | 17.16 | +1.12% | 461,522 | 792,527,072 |
| 2025-01-16 | 16.85 | 17.14 | 16.85 | 16.97 | +1.74% | 526,608 | 894,216,468 |
| 2025-01-15 | 16.98 | 17.05 | 16.48 | 16.68 | -1.42% | 422,904 | 705,026,024 |
| 2025-01-14 | 16.62 | 16.95 | 16.61 | 16.92 | -0.18% | 500,623 | 844,385,969 |
| 2025-01-13 | 16.2 | 17.07 | 16.03 | 16.95 | +4.12% | 731,568 | 1,227,532,791 |
| 2025-01-10 | 16.27 | 16.4 | 16.11 | 16.28 | +0.62% | 317,658 | 516,945,594 |
| 2025-01-09 | 16.31 | 16.38 | 16.1 | 16.18 | -0.8% | 263,485 | 426,946,506 |
| 2025-01-08 | 16.43 | 16.72 | 16.07 | 16.31 | -1.33% | 415,881 | 681,164,459 |
| 2025-01-07 | 16.15 | 16.54 | 15.92 | 16.53 | +1.66% | 404,526 | 661,959,494 |
| 2025-01-06 | 16.44 | 16.65 | 16.05 | 16.26 | -1.75% | 435,705 | 710,160,633 |
| 2025-01-03 | 16.25 | 16.93 | 16.25 | 16.55 | +1.91% | 867,801 | 1,447,826,508 |
| 2025-01-02 | 15.7 | 16.32 | 15.65 | 16.24 | +4.04% | 677,343 | 1,088,838,329 |
| 2024-12-31 | 15.9 | 15.9 | 15.55 | 15.61 | -1.89% | 330,839 | 518,877,343 |
| 2024-12-30 | 16.19 | 16.3 | 15.86 | 15.91 | -0.62% | 318,067 | 510,988,421 |
| 2024-12-27 | 16.07 | 16.2 | 15.93 | 16.01 | -0.37% | 210,910 | 338,537,749 |
| 2024-12-26 | 15.87 | 16.18 | 15.87 | 16.07 | +1.58% | 250,614 | 402,195,882 |
| 2024-12-25 | 15.87 | 15.95 | 15.76 | 15.82 | -0.82% | 199,894 | 316,816,775 |
| 2024-12-24 | 16.11 | 16.11 | 15.74 | 15.95 | -0.87% | 373,347 | 592,457,564 |
| 2024-12-23 | 16.3 | 16.33 | 16.07 | 16.09 | -0.62% | 257,319 | 416,224,431 |
| 2024-12-20 | 16.09 | 16.38 | 16.04 | 16.19 | -0.06% | 295,180 | 479,330,650 |
| 2024-12-19 | 16.15 | 16.22 | 15.82 | 16.2 | -1.52% | 467,559 | 749,859,100 |
| 2024-12-18 | 16.5 | 16.57 | 16.2 | 16.45 | -0.24% | 292,264 | 478,569,350 |
| 2024-12-17 | 16.61 | 16.68 | 16.43 | 16.49 | -0.78% | 251,489 | 416,004,040 |
| 2024-12-16 | 16.72 | 16.82 | 16.61 | 16.62 | -1.54% | 337,955 | 563,324,621 |
| 2024-12-13 | 17.1 | 17.1 | 16.84 | 16.88 | -2.31% | 463,373 | 784,122,136 |
| 2024-12-12 | 17.29 | 17.45 | 17.21 | 17.28 | +0.47% | 462,549 | 800,719,262 |
| 2024-12-11 | 17.28 | 17.36 | 17.1 | 17.2 | +0.76% | 369,882 | 636,622,091 |
| 2024-12-10 | 17.39 | 17.48 | 17.01 | 17.07 | -0.23% | 483,302 | 830,712,807 |
| 2024-12-09 | 16.99 | 17.38 | 16.99 | 17.11 | +1.78% | 672,550 | 1,154,480,636 |
| 2024-12-06 | 16.68 | 16.86 | 16.63 | 16.81 | +0.12% | 347,692 | 582,832,817 |
| 2024-12-05 | 16.78 | 16.81 | 16.64 | 16.79 | -0.12% | 235,774 | 394,438,306 |
| 2024-12-04 | 16.92 | 16.96 | 16.76 | 16.81 | -0.65% | 303,502 | 511,148,118 |
| 2024-12-03 | 16.88 | 17.05 | 16.8 | 16.92 | +0.42% | 419,817 | 708,877,399 |
| 2024-12-02 | 16.77 | 16.9 | 16.73 | 16.85 | -0.65% | 409,236 | 688,522,130 |
| 2024-11-29 | 16.84 | 17 | 16.76 | 16.96 | +0.71% | 411,584 | 695,395,365 |
| 2024-11-28 | 16.9 | 17 | 16.73 | 16.84 | -1.58% | 336,938 | 568,060,533 |
| 2024-11-27 | 16.85 | 17.12 | 16.61 | 17.11 | +1.54% | 314,278 | 530,987,852 |
| 2024-11-26 | 16.79 | 17.06 | 16.71 | 16.85 | -2.26% | 436,818 | 736,804,524 |
| 2024-11-25 | 17.8 | 17.94 | 17 | 17.24 | -2.38% | 598,978 | 1,044,190,648 |
| 2024-11-22 | 17.96 | 18 | 17.57 | 17.66 | -1.18% | 637,073 | 1,132,922,540 |
| 2024-11-21 | 17.41 | 17.95 | 17.33 | 17.87 | +2.94% | 676,101 | 1,190,079,965 |
| 2024-11-20 | 17.45 | 17.56 | 17.25 | 17.36 | -0.23% | 412,791 | 716,937,246 |
| 2024-11-19 | 17.12 | 17.52 | 17.12 | 17.4 | +2.84% | 722,497 | 1,252,473,174 |
| 2024-11-18 | 17.37 | 17.48 | 16.8 | 16.92 | -1.63% | 513,744 | 877,062,122 |
| 2024-11-15 | 17.25 | 17.63 | 17.12 | 17.2 | +0.23% | 679,497 | 1,177,635,945 |
| 2024-11-14 | 17 | 17.29 | 16.88 | 17.16 | -0.12% | 517,437 | 886,484,579 |
| 2024-11-13 | 17 | 17.26 | 17 | 17.18 | +1.06% | 515,920 | 885,890,693 |
| 2024-11-12 | 16.98 | 17.36 | 16.87 | 17 | -1.96% | 742,974 | 1,269,016,047 |
| 2024-11-11 | 17.31 | 17.36 | 17.1 | 17.34 | -1.37% | 654,047 | 1,127,066,757 |
| 2024-11-08 | 18.1 | 18.2 | 17.51 | 17.58 | -1.62% | 824,015 | 1,465,885,503 |
| 2024-11-07 | 17.77 | 17.9 | 17.12 | 17.87 | -4.64% | 1,122,823 | 1,973,438,920 |
| 2024-11-06 | 18.73 | 19.23 | 18.59 | 18.74 | -0.69% | 738,624 | 1,395,099,344 |
| 2024-11-05 | 18.56 | 18.89 | 18.45 | 18.87 | +0.75% | 672,186 | 1,252,025,089 |
| 2024-11-04 | 18.59 | 18.84 | 18.45 | 18.73 | -0.27% | 458,306 | 853,427,366 |
| 2024-11-01 | 18.6 | 19.09 | 18.29 | 18.78 | -1.16% | 649,963 | 1,221,168,349 |
| 2024-10-31 | 19.59 | 19.64 | 18.94 | 19 | -4.95% | 969,412 | 1,857,826,214 |
| 2024-10-30 | 19.92 | 20.3 | 19.36 | 19.99 | +2.15% | 813,384 | 1,619,212,469 |
| 2024-10-29 | 19.07 | 20.05 | 19 | 19.57 | +2.95% | 818,872 | 1,601,718,354 |
| 2024-10-28 | 18.8 | 19.03 | 18.73 | 19.01 | +0.16% | 449,502 | 849,448,805 |
| 2024-10-25 | 19.4 | 19.49 | 18.91 | 18.98 | -3.11% | 618,797 | 1,179,498,641 |
| 2024-10-24 | 19.45 | 19.66 | 19.19 | 19.59 | -2.54% | 531,515 | 1,032,293,611 |
| 2024-10-23 | 20.7 | 20.98 | 19.91 | 20.1 | -1.08% | 724,541 | 1,471,102,127 |
| 2024-10-22 | 20.18 | 20.88 | 19.94 | 20.32 | -0.54% | 815,947 | 1,665,481,593 |
| 2024-10-21 | 19.91 | 20.66 | 19.81 | 20.43 | +3.92% | 1,027,201 | 2,085,952,481 |
| 2024-10-18 | 19.58 | 19.94 | 19.46 | 19.66 | +2.45% | 1,112,995 | 2,197,620,133 |
| 2024-10-17 | 19.35 | 19.54 | 19.01 | 19.19 | -1.94% | 711,324 | 1,367,202,029 |
| 2024-10-16 | 18.51 | 19.62 | 18.3 | 19.57 | +7.17% | 1,157,625 | 2,199,016,024 |
| 2024-10-15 | 18.7 | 18.76 | 18.24 | 18.26 | -3.89% | 710,015 | 1,308,548,637 |
| 2024-10-14 | 18.19 | 19.05 | 17.9 | 19 | +4.51% | 818,689 | 1,529,774,592 |
| 2024-10-11 | 18.29 | 18.78 | 18.05 | 18.18 | +1.39% | 738,883 | 1,363,535,930 |
| 2024-10-10 | 17.97 | 18.46 | 17.73 | 17.93 | -0.22% | 684,797 | 1,239,255,978 |
| 2024-10-09 | 19 | 19.26 | 17.84 | 17.97 | -8.5% | 1,097,794 | 2,037,568,664 |
| 2024-10-08 | 21.45 | 21.68 | 19 | 19.64 | -2.63% | 1,823,123 | 3,666,672,060 |
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：