股票概览
20.27
+1.5%
+0.3
20
开盘价
20.35
最高价
19.88
最低价
307,779
成交量
数据更新至: 2025-03-25
技术指标
19.93
MA5 (5日均线)
19.92
MA10 (10日均线)
19.49
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 | 20.35 | 19.88 | 20.27 | +1.5% | 307,779 | 620,212,394 |
| 2025-03-24 | 19.81 | 20.35 | 19.81 | 19.97 | +0.35% | 392,919 | 786,350,759 |
| 2025-03-21 | 19.61 | 20.08 | 19.61 | 19.9 | +0.86% | 536,995 | 1,070,292,762 |
| 2025-03-20 | 19.84 | 20.12 | 19.69 | 19.73 | -0.25% | 468,440 | 930,174,071 |
| 2025-03-19 | 19.93 | 20.06 | 19.69 | 19.78 | -1.25% | 434,806 | 864,291,397 |
| 2025-03-18 | 20.15 | 20.22 | 19.89 | 20.03 | -0.4% | 384,362 | 769,032,822 |
| 2025-03-17 | 20.21 | 20.53 | 20.09 | 20.11 | -0.45% | 517,762 | 1,046,989,671 |
| 2025-03-14 | 20.17 | 20.32 | 20.03 | 20.2 | +0.2% | 623,174 | 1,255,967,033 |
| 2025-03-13 | 19.06 | 20.46 | 19.03 | 20.16 | +5.99% | 1,208,383 | 2,413,301,130 |
| 2025-03-12 | 19.2 | 19.34 | 19.01 | 19.02 | -1.19% | 290,118 | 553,556,290 |
| 2025-03-11 | 19.18 | 19.56 | 19.11 | 19.25 | -0.47% | 419,854 | 809,796,125 |
| 2025-03-10 | 18.88 | 19.4 | 18.88 | 19.34 | +2.27% | 433,229 | 832,237,074 |
| 2025-03-07 | 18.95 | 19.15 | 18.82 | 18.91 | +0.27% | 347,284 | 660,279,146 |
| 2025-03-06 | 18.75 | 18.89 | 18.6 | 18.86 | +0.75% | 262,195 | 492,653,957 |
| 2025-03-05 | 18.76 | 18.84 | 18.59 | 18.72 | -0.16% | 249,562 | 467,589,551 |
| 2025-03-04 | 19.03 | 19.07 | 18.7 | 18.75 | -1.52% | 321,669 | 604,713,461 |
| 2025-03-03 | 19.02 | 19.28 | 18.98 | 19.04 | +0.47% | 368,974 | 705,027,712 |
| 2025-02-28 | 19.36 | 19.44 | 18.95 | 18.95 | -1.97% | 477,420 | 913,265,929 |
| 2025-02-27 | 19.43 | 19.5 | 19.15 | 19.33 | -0.72% | 334,086 | 643,896,168 |
| 2025-02-26 | 19.6 | 19.84 | 19.42 | 19.47 | -0.66% | 350,949 | 685,836,496 |
| 2025-02-25 | 19.55 | 19.91 | 19.31 | 19.6 | +0.26% | 519,047 | 1,018,899,417 |
| 2025-02-24 | 19.39 | 19.67 | 19.25 | 19.55 | +0.1% | 498,505 | 970,287,124 |
| 2025-02-21 | 19.51 | 19.69 | 19.38 | 19.53 | 0% | 455,002 | 887,488,668 |
| 2025-02-20 | 19.81 | 19.86 | 19.45 | 19.53 | -1.51% | 443,145 | 869,267,274 |
| 2025-02-19 | 20.16 | 20.16 | 19.74 | 19.83 | -1.64% | 469,143 | 930,764,801 |
| 2025-02-18 | 20.48 | 20.54 | 20.11 | 20.16 | -2.04% | 421,616 | 856,166,927 |
| 2025-02-17 | 21.19 | 21.23 | 20.42 | 20.58 | -2.88% | 552,103 | 1,140,730,692 |
| 2025-02-14 | 21.15 | 21.34 | 21.03 | 21.19 | +0.38% | 291,250 | 616,419,927 |
| 2025-02-13 | 21.17 | 21.34 | 21.03 | 21.11 | -0.09% | 291,618 | 617,850,373 |
| 2025-02-12 | 21.2 | 21.31 | 21 | 21.13 | -0.33% | 271,015 | 572,069,069 |
| 2025-02-11 | 21.21 | 21.41 | 20.94 | 21.2 | 0% | 335,421 | 708,109,929 |
| 2025-02-10 | 21.22 | 21.39 | 20.92 | 21.2 | -0.33% | 265,366 | 563,630,560 |
| 2025-02-07 | 20.78 | 21.36 | 20.65 | 21.27 | +1.97% | 332,349 | 703,193,189 |
| 2025-02-06 | 20.87 | 20.99 | 20.65 | 20.86 | -0.05% | 366,617 | 762,647,146 |
| 2025-02-05 | 21.8 | 21.9 | 20.8 | 20.87 | -4.05% | 439,520 | 922,278,228 |
| 2025-01-27 | 21.69 | 21.95 | 21.58 | 21.75 | +0.79% | 215,875 | 470,461,026 |
| 2025-01-24 | 21.28 | 21.95 | 21.22 | 21.58 | +1.08% | 357,708 | 773,473,049 |
| 2025-01-23 | 21.2 | 21.43 | 21.06 | 21.35 | +1.33% | 266,733 | 567,487,099 |
| 2025-01-22 | 21.51 | 21.6 | 21.02 | 21.07 | -2.05% | 357,223 | 756,965,678 |
| 2025-01-21 | 21.89 | 21.9 | 21.33 | 21.51 | -1.51% | 344,939 | 742,219,918 |
| 2025-01-20 | 21.95 | 22.2 | 21.6 | 21.84 | -0.46% | 318,287 | 696,226,325 |
| 2025-01-17 | 22.4 | 22.63 | 21.9 | 21.94 | -1.75% | 334,343 | 742,651,358 |
| 2025-01-16 | 22.01 | 22.42 | 21.94 | 22.33 | +1.96% | 387,165 | 860,362,703 |
| 2025-01-15 | 22.08 | 22.43 | 21.78 | 21.9 | -1.22% | 429,792 | 948,298,118 |
| 2025-01-14 | 22.24 | 22.28 | 21.86 | 22.17 | +0.27% | 298,999 | 661,500,715 |
| 2025-01-13 | 22.15 | 22.48 | 22 | 22.11 | -0.18% | 226,947 | 504,119,734 |
| 2025-01-10 | 22.24 | 22.41 | 21.81 | 22.15 | +0.23% | 277,029 | 613,305,280 |
| 2025-01-09 | 22.54 | 22.54 | 21.8 | 22.1 | -1.95% | 282,038 | 623,256,748 |
| 2025-01-08 | 22.68 | 22.76 | 22.36 | 22.54 | -0.4% | 248,148 | 559,923,507 |
| 2025-01-07 | 23.18 | 23.18 | 22.52 | 22.63 | -2.29% | 255,722 | 580,848,816 |
| 2025-01-06 | 23.52 | 23.52 | 22.82 | 23.16 | -1.57% | 326,326 | 756,968,496 |
| 2025-01-03 | 23.26 | 23.73 | 23.13 | 23.53 | +1.77% | 407,307 | 956,407,473 |
| 2025-01-02 | 23.38 | 23.78 | 23.11 | 23.12 | -0.6% | 361,110 | 843,344,552 |
| 2024-12-31 | 23.25 | 23.63 | 23.25 | 23.26 | -0.34% | 379,943 | 892,928,890 |
| 2024-12-30 | 22.88 | 23.45 | 22.83 | 23.34 | +2.41% | 483,413 | 1,125,004,192 |
| 2024-12-27 | 23.01 | 23.1 | 22.38 | 22.79 | -0.78% | 549,453 | 1,243,507,921 |
| 2024-12-26 | 23.45 | 23.49 | 22.95 | 22.97 | -2.05% | 396,678 | 917,393,159 |
| 2024-12-25 | 23.31 | 23.67 | 23.23 | 23.45 | +0.77% | 385,307 | 903,924,026 |
| 2024-12-24 | 23.57 | 23.65 | 23.15 | 23.27 | -1.36% | 475,389 | 1,108,640,799 |
| 2024-12-23 | 23.59 | 23.94 | 23.48 | 23.59 | -0.21% | 317,283 | 752,459,629 |
| 2024-12-20 | 24.43 | 24.43 | 23.51 | 23.64 | -3.67% | 557,535 | 1,323,617,133 |
| 2024-12-19 | 24.98 | 25.29 | 24.43 | 24.54 | -2.54% | 286,852 | 711,777,652 |
| 2024-12-18 | 25.45 | 25.52 | 25.12 | 25.18 | -0.47% | 324,054 | 820,630,546 |
| 2024-12-17 | 25.09 | 25.65 | 25.03 | 25.3 | +1.48% | 348,591 | 885,317,811 |
| 2024-12-16 | 24.85 | 25.08 | 24.63 | 24.93 | +1.3% | 295,779 | 735,440,484 |
| 2024-12-13 | 24.94 | 25.17 | 24.6 | 24.61 | -2.26% | 386,227 | 956,827,782 |
| 2024-12-12 | 25.43 | 25.43 | 25 | 25.18 | -0.28% | 261,750 | 658,281,165 |
| 2024-12-11 | 24.67 | 25.35 | 24.55 | 25.25 | +2.6% | 382,019 | 955,108,681 |
| 2024-12-10 | 25.09 | 25.09 | 24.52 | 24.61 | +0.12% | 383,553 | 947,492,472 |
| 2024-12-09 | 24.98 | 24.98 | 23.94 | 24.58 | -0.85% | 444,790 | 1,092,530,112 |
| 2024-12-06 | 25.04 | 25.17 | 24.78 | 24.79 | -0.64% | 305,187 | 761,827,211 |
| 2024-12-05 | 24.92 | 25.04 | 24.73 | 24.95 | +0.12% | 312,542 | 779,397,889 |
| 2024-12-04 | 24 | 25.1 | 23.97 | 24.92 | +3.53% | 618,471 | 1,528,837,355 |
| 2024-12-03 | 23.53 | 24.17 | 23.45 | 24.07 | +2.34% | 477,697 | 1,144,733,267 |
| 2024-12-02 | 23.39 | 23.59 | 23.06 | 23.52 | +0.73% | 298,848 | 699,542,279 |
| 2024-11-29 | 23.47 | 23.62 | 23.17 | 23.35 | -0.04% | 228,668 | 535,256,823 |
| 2024-11-28 | 23.62 | 23.86 | 23.32 | 23.36 | -1.1% | 224,052 | 527,650,001 |
| 2024-11-27 | 23.39 | 23.7 | 23.15 | 23.62 | +1.03% | 222,872 | 524,211,702 |
| 2024-11-26 | 23.11 | 23.66 | 23 | 23.38 | +0.86% | 223,470 | 523,386,770 |
| 2024-11-25 | 23.69 | 23.72 | 23.16 | 23.18 | -0.98% | 262,445 | 614,160,210 |
| 2024-11-22 | 24.06 | 24.22 | 23.35 | 23.41 | -2.66% | 384,777 | 907,888,959 |
| 2024-11-21 | 23.8 | 24.29 | 23.8 | 24.05 | +0.63% | 304,427 | 733,946,811 |
| 2024-11-20 | 23.7 | 23.99 | 23.52 | 23.9 | +0.8% | 285,945 | 680,322,129 |
| 2024-11-19 | 23.88 | 23.97 | 23.43 | 23.71 | -0.63% | 392,501 | 930,465,747 |
| 2024-11-18 | 23.63 | 24.2 | 23.6 | 23.86 | +1.4% | 498,988 | 1,192,802,978 |
| 2024-11-15 | 23.44 | 23.78 | 23.22 | 23.53 | +0.38% | 362,126 | 854,883,857 |
| 2024-11-14 | 23.51 | 23.85 | 23.28 | 23.44 | -0.8% | 308,018 | 728,003,676 |
| 2024-11-13 | 23.12 | 24.04 | 23.08 | 23.63 | +2.03% | 500,748 | 1,183,442,729 |
| 2024-11-12 | 23.35 | 23.65 | 23.13 | 23.16 | -1.45% | 456,234 | 1,066,455,859 |
| 2024-11-11 | 23.8 | 24.05 | 23.3 | 23.5 | -2.89% | 661,650 | 1,553,835,581 |
| 2024-11-08 | 24.4 | 24.73 | 24.08 | 24.2 | -0.82% | 371,116 | 903,585,510 |
| 2024-11-07 | 23.88 | 24.4 | 23.82 | 24.4 | +1.46% | 465,585 | 1,125,449,362 |
| 2024-11-06 | 25.08 | 25.08 | 23.87 | 24.05 | -4.11% | 765,521 | 1,864,973,892 |
| 2024-11-05 | 25.15 | 25.3 | 24.76 | 25.08 | -0.59% | 424,542 | 1,061,364,304 |
| 2024-11-04 | 25.2 | 25.23 | 24.85 | 25.23 | +0.24% | 223,606 | 560,206,060 |
| 2024-11-01 | 24.8 | 25.39 | 24.53 | 25.17 | +1.99% | 384,631 | 966,239,815 |
| 2024-10-31 | 24.5 | 25.06 | 24.23 | 24.68 | -0.16% | 280,472 | 689,914,233 |
| 2024-10-30 | 24.9 | 25.27 | 24.33 | 24.72 | -1.12% | 404,833 | 997,117,224 |
| 2024-10-29 | 25.24 | 25.35 | 24.73 | 25 | -0.99% | 311,473 | 780,760,305 |
| 2024-10-28 | 25 | 25.25 | 24.81 | 25.25 | +1% | 372,614 | 932,859,045 |
| 2024-10-25 | 25.25 | 25.26 | 24.86 | 25 | -0.44% | 302,533 | 756,338,230 |
| 2024-10-24 | 24.91 | 25.18 | 24.83 | 25.11 | +0.12% | 315,719 | 789,754,480 |
| 2024-10-23 | 25.07 | 25.17 | 24.64 | 25.08 | -0.99% | 374,895 | 934,732,348 |
| 2024-10-22 | 24.97 | 25.53 | 24.81 | 25.33 | +1.32% | 293,438 | 740,482,044 |
| 2024-10-21 | 25.15 | 25.35 | 24.8 | 25 | -0.64% | 476,947 | 1,192,605,677 |
| 2024-10-18 | 24.97 | 25.44 | 24.78 | 25.16 | +0.76% | 399,205 | 1,002,077,104 |
| 2024-10-17 | 25.24 | 25.84 | 24.96 | 24.97 | -0.24% | 254,255 | 645,607,176 |
| 2024-10-16 | 24.88 | 25.4 | 24.76 | 25.03 | +0.08% | 277,849 | 698,468,300 |
| 2024-10-15 | 25.79 | 25.83 | 25.01 | 25.01 | -3.25% | 312,171 | 792,089,218 |
| 2024-10-14 | 25.5 | 26.36 | 24.87 | 25.85 | +1.77% | 478,360 | 1,241,180,632 |
| 2024-10-11 | 25.77 | 26.26 | 25.1 | 25.4 | -0.7% | 458,553 | 1,178,290,996 |
| 2024-10-10 | 25.06 | 26.25 | 24.68 | 25.58 | +3.65% | 801,284 | 2,058,723,262 |
| 2024-10-09 | 26.04 | 26.58 | 24.61 | 24.68 | -5.66% | 855,804 | 2,169,929,547 |
| 2024-10-08 | 29.33 | 29.87 | 25.77 | 26.16 | -5.15% | 1,330,727 | 3,600,000,178 |
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：