股票概览
19.97
-1.87%
-0.38
20.06
开盘价
20.22
最高价
19.82
最低价
28,319
成交量
数据更新至: 2025-03-25
技术指标
20.28
MA5 (5日均线)
20.55
MA10 (10日均线)
20.77
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 | 20.06 | 20.22 | 19.82 | 19.97 | -1.87% | 28,319 | 56,611,639 |
| 2025-03-24 | 20.19 | 20.75 | 19.85 | 20.35 | +0.79% | 60,176 | 121,123,632 |
| 2025-03-21 | 20.4 | 20.55 | 20.11 | 20.19 | -1.03% | 34,866 | 70,750,036 |
| 2025-03-20 | 20.52 | 20.6 | 20.35 | 20.4 | -0.44% | 27,538 | 56,409,139 |
| 2025-03-19 | 20.75 | 20.85 | 20.45 | 20.49 | -1.68% | 36,445 | 74,849,655 |
| 2025-03-18 | 20.94 | 21.09 | 20.76 | 20.84 | -0.53% | 41,528 | 86,744,723 |
| 2025-03-17 | 20.94 | 21.06 | 20.78 | 20.95 | +0.05% | 36,380 | 76,012,105 |
| 2025-03-14 | 20.52 | 20.98 | 20.39 | 20.94 | +2.1% | 42,649 | 88,645,478 |
| 2025-03-13 | 20.8 | 20.9 | 20.3 | 20.51 | -1.87% | 40,951 | 83,995,634 |
| 2025-03-12 | 20.89 | 21.09 | 20.77 | 20.9 | +1.11% | 48,189 | 100,919,295 |
| 2025-03-11 | 20.4 | 20.88 | 20.37 | 20.67 | -0.34% | 35,643 | 73,541,977 |
| 2025-03-10 | 20.9 | 20.98 | 20.6 | 20.74 | -1.47% | 41,259 | 85,508,706 |
| 2025-03-07 | 21.47 | 21.5 | 20.92 | 21.05 | -1.73% | 44,136 | 93,444,692 |
| 2025-03-06 | 21.07 | 21.49 | 20.76 | 21.42 | +3.58% | 71,205 | 151,252,085 |
| 2025-03-05 | 20.82 | 20.98 | 20.54 | 20.68 | -0.86% | 35,838 | 74,204,469 |
| 2025-03-04 | 20.32 | 20.89 | 20.32 | 20.86 | +1.51% | 38,329 | 79,582,988 |
| 2025-03-03 | 20.56 | 20.86 | 20.18 | 20.55 | +1.18% | 53,143 | 109,702,466 |
| 2025-02-28 | 21.6 | 21.6 | 20.27 | 20.31 | -5.84% | 74,278 | 154,531,008 |
| 2025-02-27 | 21.79 | 21.94 | 21.12 | 21.57 | -1.6% | 73,891 | 158,988,959 |
| 2025-02-26 | 21.94 | 22.11 | 21.75 | 21.92 | -0.09% | 71,268 | 155,916,216 |
| 2025-02-25 | 22.18 | 22.29 | 21.85 | 21.94 | -2.27% | 73,469 | 162,247,939 |
| 2025-02-24 | 22.73 | 22.97 | 22.22 | 22.45 | -1.19% | 90,843 | 204,087,973 |
| 2025-02-21 | 22.06 | 22.86 | 21.96 | 22.72 | +2.95% | 135,096 | 303,958,877 |
| 2025-02-20 | 21.95 | 22.39 | 21.62 | 22.07 | +0.32% | 83,068 | 182,594,940 |
| 2025-02-19 | 21.46 | 22.02 | 21.46 | 22 | +2.52% | 76,183 | 166,150,068 |
| 2025-02-18 | 22.53 | 22.53 | 21.4 | 21.46 | -5.67% | 125,854 | 276,470,435 |
| 2025-02-17 | 22.12 | 23.27 | 21.9 | 22.75 | +2.34% | 186,053 | 419,977,082 |
| 2025-02-14 | 22.6 | 22.63 | 21.67 | 22.23 | +2.68% | 176,507 | 391,191,450 |
| 2025-02-13 | 21.82 | 21.99 | 21.26 | 21.65 | +0.23% | 99,373 | 215,244,112 |
| 2025-02-12 | 21.25 | 21.7 | 21.18 | 21.6 | +0.79% | 80,674 | 173,673,709 |
| 2025-02-11 | 21.42 | 21.58 | 21.09 | 21.43 | +0.05% | 75,042 | 160,026,955 |
| 2025-02-10 | 21 | 21.45 | 21 | 21.42 | +1.47% | 100,545 | 213,838,730 |
| 2025-02-07 | 21.33 | 21.46 | 20.82 | 21.11 | -0.85% | 139,638 | 295,902,678 |
| 2025-02-06 | 20.48 | 21.3 | 20.48 | 21.29 | +2.16% | 85,752 | 180,623,623 |
| 2025-02-05 | 20.17 | 21.23 | 20.17 | 20.84 | +3.99% | 89,617 | 185,634,918 |
| 2025-01-27 | 20.4 | 20.49 | 20.04 | 20.04 | -0.15% | 49,132 | 99,444,470 |
| 2025-01-24 | 19.63 | 20.14 | 19.5 | 20.07 | +1.93% | 59,269 | 118,155,873 |
| 2025-01-23 | 19.75 | 20.11 | 19.66 | 19.69 | +0.1% | 50,715 | 100,891,228 |
| 2025-01-22 | 19.97 | 20.01 | 19.56 | 19.67 | -2.38% | 46,220 | 91,317,987 |
| 2025-01-21 | 19.6 | 20.2 | 19.37 | 20.15 | +2.65% | 64,528 | 128,063,780 |
| 2025-01-20 | 19.78 | 19.92 | 19.55 | 19.63 | +0.2% | 39,023 | 76,861,626 |
| 2025-01-17 | 19.4 | 19.75 | 19.27 | 19.59 | 0% | 31,565 | 61,651,668 |
| 2025-01-16 | 19.8 | 20.28 | 19.44 | 19.59 | -0.96% | 55,447 | 109,813,136 |
| 2025-01-15 | 19.67 | 19.89 | 19.54 | 19.78 | +0.56% | 57,842 | 114,217,232 |
| 2025-01-14 | 18.99 | 19.7 | 18.91 | 19.67 | +5.02% | 67,271 | 130,347,366 |
| 2025-01-13 | 18.47 | 18.79 | 18.15 | 18.73 | +0.7% | 35,778 | 66,394,736 |
| 2025-01-10 | 19.12 | 19.38 | 18.6 | 18.6 | -3.23% | 47,333 | 89,999,413 |
| 2025-01-09 | 19 | 19.36 | 18.97 | 19.22 | +0.16% | 50,972 | 97,996,286 |
| 2025-01-08 | 19.04 | 19.3 | 18.76 | 19.19 | +0.79% | 75,176 | 143,623,823 |
| 2025-01-07 | 18.87 | 19.07 | 18.69 | 19.04 | +0.9% | 45,416 | 85,739,920 |
| 2025-01-06 | 18.84 | 19.22 | 18.51 | 18.87 | 0% | 54,778 | 103,561,731 |
| 2025-01-03 | 19.99 | 20.06 | 18.78 | 18.87 | -4.46% | 70,706 | 136,140,757 |
| 2025-01-02 | 20.34 | 20.6 | 19.49 | 19.75 | -3.09% | 70,454 | 141,460,573 |
| 2024-12-31 | 21.77 | 21.8 | 20.3 | 20.38 | -5.08% | 96,157 | 200,452,739 |
| 2024-12-30 | 21.88 | 21.97 | 21.42 | 21.47 | -2.01% | 64,019 | 138,537,290 |
| 2024-12-27 | 22.17 | 22.43 | 21.83 | 21.91 | -1.17% | 62,962 | 139,402,708 |
| 2024-12-26 | 21.94 | 22.28 | 21.94 | 22.17 | +1.14% | 45,925 | 101,778,147 |
| 2024-12-25 | 22.18 | 22.44 | 21.54 | 21.92 | -2.23% | 72,151 | 157,966,410 |
| 2024-12-24 | 22.41 | 22.55 | 21.96 | 22.42 | +0.04% | 57,482 | 127,975,009 |
| 2024-12-23 | 23.44 | 23.52 | 22.29 | 22.41 | -5.12% | 114,207 | 258,760,452 |
| 2024-12-20 | 23.58 | 23.93 | 23.51 | 23.62 | -0.67% | 65,075 | 154,284,024 |
| 2024-12-19 | 23.01 | 23.85 | 22.86 | 23.78 | +0.93% | 95,331 | 222,147,802 |
| 2024-12-18 | 23.74 | 24.35 | 23.1 | 23.56 | +0.38% | 97,069 | 231,104,939 |
| 2024-12-17 | 25 | 25.1 | 23.39 | 23.47 | -7.56% | 158,047 | 381,007,750 |
| 2024-12-16 | 24.65 | 25.5 | 23.89 | 25.39 | +2.34% | 247,405 | 616,713,177 |
| 2024-12-13 | 24.2 | 25.25 | 24.12 | 24.81 | +1.68% | 191,487 | 475,221,441 |
| 2024-12-12 | 24.54 | 24.64 | 24 | 24.4 | -0.49% | 114,438 | 278,292,410 |
| 2024-12-11 | 24.38 | 24.99 | 24.1 | 24.52 | +0.2% | 114,415 | 280,803,996 |
| 2024-12-10 | 25.48 | 25.58 | 24.39 | 24.47 | -1.29% | 205,292 | 511,250,121 |
| 2024-12-09 | 25.02 | 25.25 | 24 | 24.79 | +1.85% | 284,494 | 704,326,800 |
| 2024-12-06 | 23.29 | 24.6 | 23.17 | 24.34 | +4.42% | 222,745 | 534,910,267 |
| 2024-12-05 | 22.75 | 23.4 | 22.62 | 23.31 | +1.97% | 92,873 | 215,930,271 |
| 2024-12-04 | 23.51 | 23.59 | 22.73 | 22.86 | -3.79% | 116,646 | 269,322,443 |
| 2024-12-03 | 23.8 | 24.03 | 23.25 | 23.76 | -0.13% | 159,281 | 376,573,740 |
| 2024-12-02 | 23 | 23.88 | 22.76 | 23.79 | +3.84% | 163,195 | 382,829,544 |
| 2024-11-29 | 22.67 | 23.35 | 22.3 | 22.91 | +0.31% | 122,522 | 280,124,688 |
| 2024-11-28 | 23.47 | 23.76 | 22.83 | 22.84 | -1.89% | 114,442 | 265,665,810 |
| 2024-11-27 | 22.24 | 23.29 | 21.81 | 23.28 | +2.78% | 123,295 | 277,708,885 |
| 2024-11-26 | 22.5 | 23.6 | 22.25 | 22.65 | +0.67% | 136,112 | 313,504,259 |
| 2024-11-25 | 22.88 | 23.2 | 21.98 | 22.5 | -2.17% | 146,308 | 327,530,066 |
| 2024-11-22 | 23.68 | 24.55 | 22.9 | 23 | -3.32% | 175,068 | 418,470,317 |
| 2024-11-21 | 24 | 24.41 | 23.58 | 23.79 | -2.18% | 137,301 | 328,861,542 |
| 2024-11-20 | 23.62 | 24.7 | 23.45 | 24.32 | +2.88% | 185,366 | 447,216,062 |
| 2024-11-19 | 23.31 | 23.82 | 22.55 | 23.64 | -0.55% | 201,429 | 467,162,660 |
| 2024-11-18 | 24.6 | 24.86 | 22.76 | 23.77 | -4.42% | 261,334 | 620,934,994 |
| 2024-11-15 | 23.96 | 25.88 | 23.96 | 24.87 | +2.43% | 315,630 | 790,790,201 |
| 2024-11-14 | 26.02 | 26.56 | 24.27 | 24.28 | -9.97% | 363,633 | 913,782,122 |
| 2024-11-13 | 25.24 | 27.71 | 24.93 | 26.97 | +5.85% | 469,130 | 1,248,964,651 |
| 2024-11-12 | 27.66 | 27.66 | 25.2 | 25.48 | -1.13% | 541,608 | 1,428,969,491 |
| 2024-11-11 | 23.44 | 25.77 | 23.11 | 25.77 | +9.99% | 166,401 | 418,385,628 |
| 2024-11-08 | 22.9 | 24.74 | 22.6 | 23.43 | +4.13% | 345,569 | 814,023,385 |
| 2024-11-07 | 21.89 | 22.57 | 21.6 | 22.5 | +2.65% | 169,623 | 375,072,878 |
| 2024-11-06 | 21.8 | 22.16 | 21.42 | 21.92 | +1.39% | 156,511 | 342,789,148 |
| 2024-11-05 | 21.05 | 21.73 | 20.78 | 21.62 | +2.71% | 125,474 | 268,915,606 |
| 2024-11-04 | 20.32 | 21.06 | 20.25 | 21.05 | +3.59% | 77,639 | 160,941,843 |
| 2024-11-01 | 21.11 | 21.18 | 20.27 | 20.32 | -4.65% | 104,117 | 214,723,422 |
| 2024-10-31 | 21 | 21.6 | 20.61 | 21.31 | +1.04% | 120,591 | 254,752,777 |
| 2024-10-30 | 21.4 | 21.58 | 20.87 | 21.09 | -2.54% | 116,645 | 247,211,718 |
| 2024-10-29 | 23.06 | 23.06 | 21.6 | 21.64 | -1.64% | 196,991 | 434,846,073 |
| 2024-10-28 | 21.08 | 22.02 | 21.08 | 22 | +3.33% | 159,048 | 345,913,166 |
| 2024-10-25 | 21.1 | 21.5 | 21.05 | 21.29 | +0.9% | 97,813 | 208,191,680 |
| 2024-10-24 | 21.24 | 21.35 | 20.88 | 21.1 | -1.86% | 96,571 | 203,757,128 |
| 2024-10-23 | 21.87 | 21.87 | 21.29 | 21.5 | -3.59% | 215,419 | 464,716,710 |
| 2024-10-22 | 21.56 | 23.14 | 21.08 | 22.3 | +3.19% | 338,355 | 749,026,363 |
| 2024-10-21 | 20.3 | 22.24 | 20.3 | 21.61 | +6.87% | 352,103 | 764,254,454 |
| 2024-10-18 | 19.9 | 20.61 | 19.5 | 20.22 | +2.43% | 144,882 | 290,239,263 |
| 2024-10-17 | 20.26 | 20.3 | 19.71 | 19.74 | -1.1% | 95,167 | 190,381,372 |
| 2024-10-16 | 19.21 | 20.3 | 19.12 | 19.96 | +1.32% | 111,353 | 222,081,016 |
| 2024-10-15 | 20.09 | 20.58 | 19.69 | 19.7 | -3.48% | 123,570 | 248,725,635 |
| 2024-10-14 | 19.98 | 20.62 | 19.44 | 20.41 | -0.24% | 160,268 | 319,151,030 |
| 2024-10-11 | 21.66 | 22 | 20.46 | 20.46 | -9.99% | 232,632 | 484,509,361 |
| 2024-10-10 | 22.07 | 23.16 | 21.34 | 22.73 | +7.98% | 351,812 | 795,240,198 |
| 2024-10-09 | 23.2 | 23.2 | 21.05 | 21.05 | -10% | 190,003 | 410,892,295 |
| 2024-10-08 | 23.54 | 23.54 | 21.8 | 23.39 | +9.3% | 254,971 | 584,819,574 |
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：