股票概览
20.53
-1.49%
-0.31
20.79
开盘价
20.89
最高价
20.48
最低价
487,904
成交量
数据更新至: 2025-03-25
技术指标
20.77
MA5 (5日均线)
20.98
MA10 (10日均线)
21.14
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 | 20.79 | 20.89 | 20.48 | 20.53 | -1.49% | 487,904 | 1,007,408,729 |
| 2025-03-24 | 20.69 | 20.84 | 20.51 | 20.84 | +1.02% | 651,469 | 1,346,156,800 |
| 2025-03-21 | 20.78 | 20.91 | 20.58 | 20.63 | -1.06% | 714,499 | 1,479,176,185 |
| 2025-03-20 | 21.11 | 21.16 | 20.82 | 20.85 | -0.81% | 637,325 | 1,334,169,975 |
| 2025-03-19 | 21.4 | 21.4 | 20.98 | 21.02 | -2.41% | 971,972 | 2,050,446,052 |
| 2025-03-18 | 21.48 | 21.66 | 21.31 | 21.54 | +0.09% | 910,808 | 1,952,928,427 |
| 2025-03-17 | 21.6 | 21.77 | 21.39 | 21.52 | +1.22% | 1,164,673 | 2,513,967,676 |
| 2025-03-14 | 20.81 | 21.28 | 20.68 | 21.26 | +2.85% | 1,447,834 | 3,055,254,924 |
| 2025-03-13 | 21.03 | 21.15 | 20.61 | 20.67 | -1.15% | 891,121 | 1,855,240,657 |
| 2025-03-12 | 20.92 | 21.1 | 20.8 | 20.91 | +0.43% | 901,504 | 1,889,288,343 |
| 2025-03-11 | 20.61 | 20.91 | 20.56 | 20.82 | -1% | 787,432 | 1,632,176,395 |
| 2025-03-10 | 20.93 | 21.07 | 20.76 | 21.03 | +0.77% | 711,738 | 1,488,413,535 |
| 2025-03-07 | 21.13 | 21.13 | 20.82 | 20.87 | -2.11% | 1,030,579 | 2,161,396,767 |
| 2025-03-06 | 21.2 | 21.5 | 21.11 | 21.32 | +1.33% | 1,397,754 | 2,980,568,031 |
| 2025-03-05 | 21.04 | 21.14 | 20.75 | 21.04 | 0% | 817,677 | 1,710,518,289 |
| 2025-03-04 | 20.39 | 21.04 | 20.3 | 21.04 | -0.14% | 1,127,277 | 2,336,474,074 |
| 2025-03-03 | 21.37 | 21.49 | 20.85 | 21.07 | -0.57% | 1,059,091 | 2,231,416,864 |
| 2025-02-28 | 21.1 | 21.39 | 20.74 | 21.19 | -3.51% | 1,719,022 | 3,622,179,187 |
| 2025-02-27 | 22.9 | 22.97 | 21.69 | 21.96 | -3.56% | 1,935,848 | 4,293,091,118 |
| 2025-02-26 | 22.99 | 22.99 | 22.34 | 22.77 | -1.34% | 1,675,795 | 3,787,848,529 |
| 2025-02-25 | 22.8 | 23.6 | 22.72 | 23.08 | -0.56% | 1,914,260 | 4,432,891,533 |
| 2025-02-24 | 23.38 | 23.96 | 22.8 | 23.21 | +0.04% | 2,368,703 | 5,535,768,096 |
| 2025-02-21 | 22.87 | 23.3 | 22.59 | 23.2 | +2.56% | 2,026,370 | 4,659,632,779 |
| 2025-02-20 | 23.05 | 23.11 | 22.58 | 22.62 | -2.67% | 1,484,933 | 3,378,726,846 |
| 2025-02-19 | 22.6 | 23.64 | 22.55 | 23.24 | +2.47% | 1,977,652 | 4,587,932,119 |
| 2025-02-18 | 22.9 | 23.47 | 22.59 | 22.68 | -0.96% | 2,136,041 | 4,925,567,579 |
| 2025-02-17 | 22.46 | 23.1 | 22.31 | 22.9 | +3.62% | 2,100,385 | 4,768,448,291 |
| 2025-02-14 | 21.81 | 22.63 | 21.81 | 22.1 | +1.42% | 1,541,399 | 3,432,007,183 |
| 2025-02-13 | 22.05 | 22.18 | 21.76 | 21.79 | -1.63% | 1,127,096 | 2,470,477,929 |
| 2025-02-12 | 21.72 | 22.18 | 21.58 | 22.15 | +1.75% | 1,272,067 | 2,790,480,314 |
| 2025-02-11 | 21.8 | 22.22 | 21.73 | 21.77 | +0.23% | 1,533,061 | 3,363,606,157 |
| 2025-02-10 | 21.66 | 21.78 | 21.43 | 21.72 | +0.79% | 1,726,219 | 3,732,243,385 |
| 2025-02-07 | 20.67 | 21.91 | 20.59 | 21.55 | +5.22% | 2,893,257 | 6,188,085,420 |
| 2025-02-06 | 20.31 | 20.57 | 20 | 20.48 | +2.4% | 2,040,040 | 4,149,233,282 |
| 2025-02-05 | 20.56 | 20.59 | 19.8 | 20 | -6.76% | 2,995,661 | 6,007,427,161 |
| 2025-01-27 | 22.55 | 22.59 | 21.39 | 21.45 | -8.14% | 2,547,188 | 5,575,565,451 |
| 2025-01-24 | 22.71 | 23.5 | 22.56 | 23.35 | +1.52% | 2,319,553 | 5,347,422,349 |
| 2025-01-23 | 23.81 | 24.24 | 23 | 23 | -1.41% | 4,045,048 | 9,577,730,151 |
| 2025-01-22 | 21.42 | 23.33 | 21.41 | 23.33 | +10% | 3,995,412 | 9,093,333,602 |
| 2025-01-21 | 20.96 | 21.6 | 20.75 | 21.21 | +2.12% | 1,257,723 | 2,659,706,976 |
| 2025-01-20 | 20.91 | 21.09 | 20.69 | 20.77 | +0.53% | 847,175 | 1,769,984,579 |
| 2025-01-17 | 20.68 | 21 | 20.5 | 20.66 | -0.86% | 1,023,812 | 2,123,876,213 |
| 2025-01-16 | 20.35 | 20.99 | 20.2 | 20.84 | +3.48% | 1,572,690 | 3,239,699,313 |
| 2025-01-15 | 20.5 | 20.5 | 20.09 | 20.14 | -2.09% | 832,789 | 1,681,752,452 |
| 2025-01-14 | 19.75 | 20.68 | 19.48 | 20.57 | +4.31% | 1,348,206 | 2,721,137,523 |
| 2025-01-13 | 19.48 | 19.86 | 19.4 | 19.72 | -0.15% | 646,947 | 1,270,179,136 |
| 2025-01-10 | 20.49 | 20.49 | 19.75 | 19.75 | -3.85% | 1,103,875 | 2,213,737,347 |
| 2025-01-09 | 20.62 | 20.83 | 20.46 | 20.54 | -0.44% | 761,155 | 1,572,457,091 |
| 2025-01-08 | 20.9 | 20.91 | 20.16 | 20.63 | -2.92% | 1,160,263 | 2,388,783,297 |
| 2025-01-07 | 20.81 | 21.27 | 20.63 | 21.25 | +2.81% | 1,151,917 | 2,414,106,395 |
| 2025-01-06 | 20.79 | 21.05 | 20.41 | 20.67 | +0.58% | 826,977 | 1,710,058,080 |
| 2025-01-03 | 20.64 | 21.16 | 20.46 | 20.55 | -0.77% | 1,037,654 | 2,159,601,878 |
| 2025-01-02 | 21.4 | 21.4 | 20.44 | 20.71 | -3.67% | 1,247,299 | 2,610,824,056 |
| 2024-12-31 | 22.46 | 22.5 | 21.5 | 21.5 | -4.23% | 1,344,455 | 2,935,692,145 |
| 2024-12-30 | 22.55 | 22.75 | 22.3 | 22.45 | -0.71% | 972,770 | 2,187,789,771 |
| 2024-12-27 | 23.16 | 23.2 | 22.55 | 22.61 | -3.09% | 1,796,131 | 4,104,549,967 |
| 2024-12-26 | 22.64 | 23.38 | 22.42 | 23.33 | +2.68% | 1,954,601 | 4,515,517,027 |
| 2024-12-25 | 23.03 | 23.19 | 22.52 | 22.72 | -1.22% | 1,625,086 | 3,716,854,498 |
| 2024-12-24 | 22.11 | 23.07 | 21.8 | 23 | +4.31% | 2,100,292 | 4,726,842,841 |
| 2024-12-23 | 22.23 | 22.64 | 22.04 | 22.05 | +0.14% | 1,383,104 | 3,081,972,767 |
| 2024-12-20 | 22.03 | 22.35 | 21.92 | 22.02 | -0.77% | 1,249,791 | 2,760,716,991 |
| 2024-12-19 | 21.2 | 22.37 | 21.11 | 22.19 | +3.64% | 1,824,622 | 3,997,002,708 |
| 2024-12-18 | 21.62 | 21.7 | 21.18 | 21.41 | -0.88% | 923,516 | 1,975,597,414 |
| 2024-12-17 | 20.99 | 22.17 | 20.92 | 21.6 | +2.56% | 1,836,546 | 3,999,723,765 |
| 2024-12-16 | 21.2 | 21.3 | 20.87 | 21.06 | -1.36% | 988,166 | 2,076,540,553 |
| 2024-12-13 | 22.17 | 22.2 | 21.3 | 21.35 | -4.43% | 1,651,591 | 3,576,176,007 |
| 2024-12-12 | 22.37 | 22.65 | 22.2 | 22.34 | +0.04% | 909,888 | 2,035,384,897 |
| 2024-12-11 | 22.1 | 22.48 | 22.03 | 22.33 | +0.86% | 937,454 | 2,091,065,851 |
| 2024-12-10 | 22.61 | 22.8 | 22.13 | 22.14 | +0.05% | 1,299,174 | 2,916,481,422 |
| 2024-12-09 | 22.62 | 22.62 | 22 | 22.13 | -2.08% | 931,284 | 2,070,106,173 |
| 2024-12-06 | 22.54 | 22.67 | 22.23 | 22.6 | +0.27% | 1,107,237 | 2,491,375,747 |
| 2024-12-05 | 21.92 | 22.65 | 21.92 | 22.54 | +3.02% | 1,467,166 | 3,296,525,194 |
| 2024-12-04 | 22.25 | 22.32 | 21.8 | 21.88 | -1.62% | 962,608 | 2,114,514,357 |
| 2024-12-03 | 22.68 | 22.68 | 22.05 | 22.24 | -1.42% | 881,292 | 1,962,120,597 |
| 2024-12-02 | 22.07 | 22.75 | 22.07 | 22.56 | +1.67% | 1,223,315 | 2,743,941,157 |
| 2024-11-29 | 21.85 | 22.7 | 21.75 | 22.19 | +1.56% | 1,153,973 | 2,560,538,002 |
| 2024-11-28 | 22.32 | 22.32 | 21.78 | 21.85 | -2.11% | 908,158 | 1,995,650,738 |
| 2024-11-27 | 21.92 | 22.42 | 21.72 | 22.32 | +1.04% | 868,575 | 1,922,345,866 |
| 2024-11-26 | 21.89 | 22.42 | 21.71 | 22.09 | -0.09% | 896,673 | 1,977,884,775 |
| 2024-11-25 | 22.84 | 22.95 | 21.7 | 22.11 | -3.2% | 1,284,159 | 2,845,965,547 |
| 2024-11-22 | 23.49 | 23.96 | 22.84 | 22.84 | -2.52% | 1,211,450 | 2,836,805,756 |
| 2024-11-21 | 23.6 | 23.79 | 23.21 | 23.43 | -2.38% | 1,229,154 | 2,887,580,665 |
| 2024-11-20 | 23.7 | 24.19 | 23.7 | 24 | +1.18% | 1,145,576 | 2,745,515,817 |
| 2024-11-19 | 23.45 | 23.88 | 22.92 | 23.72 | +2.07% | 1,074,776 | 2,515,347,736 |
| 2024-11-18 | 23.92 | 24.09 | 23.08 | 23.24 | -2.84% | 1,122,673 | 2,640,742,072 |
| 2024-11-15 | 24.8 | 25.13 | 23.9 | 23.92 | -3.82% | 1,517,619 | 3,712,560,403 |
| 2024-11-14 | 26.58 | 26.6 | 24.85 | 24.87 | -6.04% | 1,850,870 | 4,734,109,353 |
| 2024-11-13 | 25.47 | 27.14 | 25.1 | 26.47 | +2.92% | 2,394,372 | 6,252,146,823 |
| 2024-11-12 | 27.01 | 27.01 | 25.46 | 25.72 | -4.78% | 2,311,452 | 6,024,691,958 |
| 2024-11-11 | 25.3 | 27.18 | 25.21 | 27.01 | +3.96% | 3,129,680 | 8,231,086,030 |
| 2024-11-08 | 24.9 | 27 | 24.9 | 25.98 | +5.44% | 3,313,820 | 8,684,620,573 |
| 2024-11-07 | 23.96 | 24.79 | 23.62 | 24.64 | +1.9% | 1,549,010 | 3,759,858,836 |
| 2024-11-06 | 25 | 25 | 24.03 | 24.18 | -2.3% | 1,565,169 | 3,825,674,261 |
| 2024-11-05 | 24.34 | 24.99 | 24.05 | 24.75 | +1.73% | 1,532,383 | 3,775,653,367 |
| 2024-11-04 | 23.78 | 24.53 | 23.78 | 24.33 | +2.74% | 1,095,512 | 2,656,417,976 |
| 2024-11-01 | 23.85 | 24.36 | 23.65 | 23.68 | -2.35% | 1,130,299 | 2,705,900,739 |
| 2024-10-31 | 24.5 | 24.65 | 23.81 | 24.25 | -2.38% | 1,867,212 | 4,520,725,516 |
| 2024-10-30 | 24.9 | 25.64 | 24.54 | 24.84 | -0.84% | 1,212,944 | 3,035,295,520 |
| 2024-10-29 | 25.2 | 25.98 | 24.91 | 25.05 | -0.83% | 1,383,533 | 3,511,210,240 |
| 2024-10-28 | 25.31 | 25.62 | 24.89 | 25.26 | -1.56% | 1,086,663 | 2,740,527,329 |
| 2024-10-25 | 25.39 | 26.05 | 25.13 | 25.66 | +1.22% | 1,066,717 | 2,731,769,321 |
| 2024-10-24 | 25.16 | 25.8 | 24.83 | 25.35 | -1.02% | 921,488 | 2,324,974,143 |
| 2024-10-23 | 25.79 | 26.05 | 25.25 | 25.61 | -2.48% | 1,238,150 | 3,174,466,112 |
| 2024-10-22 | 26.49 | 26.78 | 25.8 | 26.26 | +0.23% | 1,472,538 | 3,872,117,498 |
| 2024-10-21 | 26.81 | 26.98 | 25.61 | 26.2 | +0.46% | 2,500,426 | 6,584,950,952 |
| 2024-10-18 | 23.98 | 26.08 | 23.98 | 26.08 | +10% | 2,428,536 | 6,177,895,389 |
| 2024-10-17 | 23.77 | 24.22 | 23.61 | 23.71 | +0.76% | 1,152,798 | 2,753,947,719 |
| 2024-10-16 | 23.61 | 24.09 | 23.19 | 23.53 | -4.35% | 1,350,643 | 3,181,044,984 |
| 2024-10-15 | 25.19 | 25.75 | 24.6 | 24.6 | -2.23% | 1,340,918 | 3,377,437,590 |
| 2024-10-14 | 24.54 | 25.17 | 23.96 | 25.16 | +2.32% | 1,413,804 | 3,486,650,145 |
| 2024-10-11 | 25.4 | 25.92 | 24.12 | 24.59 | -4.69% | 1,458,644 | 3,645,912,133 |
| 2024-10-10 | 26.52 | 26.68 | 25.05 | 25.8 | -0.77% | 1,845,426 | 4,801,598,730 |
| 2024-10-09 | 27.7 | 28.3 | 25.67 | 26 | -6.17% | 2,665,827 | 7,197,497,797 |
| 2024-10-08 | 27.71 | 27.71 | 25.32 | 27.71 | +10% | 3,065,615 | 8,353,966,206 |
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：