股票概览
20.07
-0.74%
-0.15
19.78
开盘价
20.7
最高价
19.78
最低价
137,665
成交量
数据更新至: 2025-03-25
技术指标
20.10
MA5 (5日均线)
19.88
MA10 (10日均线)
19.79
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 | 19.78 | 20.7 | 19.78 | 20.07 | -0.74% | 137,665 | 280,432,978 |
| 2025-03-24 | 21.26 | 21.26 | 19.39 | 20.22 | -2.55% | 239,208 | 481,676,117 |
| 2025-03-21 | 20.12 | 21.58 | 19.88 | 20.75 | +3.54% | 312,022 | 643,272,548 |
| 2025-03-20 | 19.32 | 20.24 | 19.11 | 20.04 | +3.14% | 136,244 | 270,963,313 |
| 2025-03-19 | 19.36 | 19.66 | 19.3 | 19.43 | -0.26% | 55,132 | 107,400,495 |
| 2025-03-18 | 19.66 | 19.84 | 19.41 | 19.48 | -1.07% | 61,233 | 119,869,671 |
| 2025-03-17 | 19.75 | 19.93 | 19.56 | 19.69 | -0.05% | 69,692 | 137,575,526 |
| 2025-03-14 | 19.45 | 20.05 | 19.15 | 19.7 | +1.03% | 113,617 | 223,232,287 |
| 2025-03-13 | 19.98 | 20.06 | 19.08 | 19.5 | -2.26% | 117,380 | 228,298,713 |
| 2025-03-12 | 20.3 | 20.54 | 19.89 | 19.95 | -1.34% | 97,201 | 195,770,221 |
| 2025-03-11 | 20 | 20.6 | 19.9 | 20.22 | -0.39% | 109,031 | 221,121,744 |
| 2025-03-10 | 20.27 | 20.76 | 20.18 | 20.3 | +0.25% | 130,652 | 266,838,809 |
| 2025-03-07 | 20.11 | 20.63 | 20.07 | 20.25 | +0.3% | 161,622 | 329,194,087 |
| 2025-03-06 | 19.95 | 20.38 | 19.76 | 20.19 | +1.46% | 169,622 | 341,825,924 |
| 2025-03-05 | 19.06 | 20.01 | 19.06 | 19.9 | +4.52% | 143,032 | 281,911,059 |
| 2025-03-04 | 18.38 | 19.08 | 18.32 | 19.04 | +2.97% | 78,729 | 148,703,182 |
| 2025-03-03 | 18.44 | 18.97 | 18.31 | 18.49 | +0.27% | 83,953 | 156,408,697 |
| 2025-02-28 | 19.59 | 19.76 | 18.39 | 18.44 | -7.38% | 149,262 | 282,856,250 |
| 2025-02-27 | 20.24 | 20.45 | 19.61 | 19.91 | -1.63% | 115,069 | 229,965,663 |
| 2025-02-26 | 19.48 | 20.5 | 19.43 | 20.24 | +3.27% | 168,640 | 338,840,282 |
| 2025-02-25 | 19.45 | 19.95 | 19.4 | 19.6 | -0.86% | 100,778 | 198,762,895 |
| 2025-02-24 | 19.5 | 20.1 | 19.26 | 19.77 | +1.07% | 123,786 | 243,319,557 |
| 2025-02-21 | 19.2 | 19.74 | 19.06 | 19.56 | +0.31% | 158,682 | 308,565,003 |
| 2025-02-20 | 18.45 | 20.23 | 18.39 | 19.5 | +6.04% | 225,478 | 440,237,534 |
| 2025-02-19 | 17.98 | 18.42 | 17.9 | 18.39 | +2.22% | 49,232 | 90,184,880 |
| 2025-02-18 | 18.63 | 18.67 | 17.92 | 17.99 | -3.44% | 59,087 | 108,157,240 |
| 2025-02-17 | 18.42 | 18.75 | 18.42 | 18.63 | +0.27% | 52,710 | 97,870,290 |
| 2025-02-14 | 18.44 | 18.68 | 18.41 | 18.58 | +0.05% | 49,363 | 91,679,574 |
| 2025-02-13 | 18.93 | 19 | 18.5 | 18.57 | -1.9% | 62,534 | 116,975,332 |
| 2025-02-12 | 18.7 | 19 | 18.61 | 18.93 | +1.01% | 59,417 | 112,066,085 |
| 2025-02-11 | 19 | 19 | 18.65 | 18.74 | -1.37% | 56,761 | 106,493,763 |
| 2025-02-10 | 18.66 | 19.15 | 18.61 | 19 | +1.17% | 80,703 | 152,126,967 |
| 2025-02-07 | 18.46 | 18.85 | 18.28 | 18.78 | +2.45% | 117,398 | 218,993,847 |
| 2025-02-06 | 17.78 | 18.42 | 17.69 | 18.33 | +2.86% | 83,158 | 151,614,088 |
| 2025-02-05 | 17.59 | 17.98 | 17.47 | 17.82 | +2% | 52,195 | 92,598,294 |
| 2025-01-27 | 17.8 | 17.88 | 17.46 | 17.47 | -1.47% | 36,199 | 64,002,017 |
| 2025-01-24 | 17.6 | 17.8 | 17.45 | 17.73 | +1.08% | 48,485 | 85,314,687 |
| 2025-01-23 | 17.93 | 18.09 | 17.52 | 17.54 | -0.9% | 57,986 | 103,647,341 |
| 2025-01-22 | 17.67 | 17.86 | 17.53 | 17.7 | +0.34% | 55,390 | 98,126,146 |
| 2025-01-21 | 17.75 | 17.77 | 17.41 | 17.64 | +0.06% | 44,819 | 78,871,306 |
| 2025-01-20 | 17.7 | 17.81 | 17.4 | 17.63 | +0.51% | 42,975 | 75,692,007 |
| 2025-01-17 | 17.5 | 17.8 | 17.26 | 17.54 | -0.11% | 57,119 | 99,957,911 |
| 2025-01-16 | 17.2 | 17.83 | 17.18 | 17.56 | +2.09% | 103,598 | 181,841,316 |
| 2025-01-15 | 17.21 | 17.38 | 17.15 | 17.2 | -0.41% | 52,117 | 89,965,260 |
| 2025-01-14 | 16.5 | 17.27 | 16.5 | 17.27 | +4.98% | 84,871 | 144,469,229 |
| 2025-01-13 | 16.2 | 16.66 | 15.75 | 16.45 | +0.43% | 47,586 | 77,508,535 |
| 2025-01-10 | 16.93 | 17.08 | 16.38 | 16.38 | -3.25% | 54,777 | 91,940,689 |
| 2025-01-09 | 16.78 | 17.16 | 16.66 | 16.93 | +0.59% | 56,805 | 96,298,066 |
| 2025-01-08 | 16.75 | 16.91 | 16.28 | 16.83 | -0.12% | 61,939 | 103,269,165 |
| 2025-01-07 | 16.54 | 16.85 | 16.4 | 16.85 | +2.31% | 47,586 | 79,045,660 |
| 2025-01-06 | 16.53 | 16.92 | 16.23 | 16.47 | -1.44% | 56,405 | 93,435,838 |
| 2025-01-03 | 16.58 | 17.08 | 16.16 | 16.71 | +0.84% | 95,690 | 159,823,103 |
| 2025-01-02 | 16.96 | 17.25 | 16.45 | 16.57 | -2.36% | 65,765 | 110,855,616 |
| 2024-12-31 | 17.59 | 17.6 | 16.8 | 16.97 | -2.64% | 61,937 | 106,537,639 |
| 2024-12-30 | 17.69 | 17.78 | 17.24 | 17.43 | -0.91% | 46,133 | 80,613,252 |
| 2024-12-27 | 17.49 | 17.91 | 17.47 | 17.59 | +1.09% | 68,709 | 121,720,446 |
| 2024-12-26 | 17.08 | 17.52 | 17.06 | 17.4 | +1.69% | 57,861 | 100,710,029 |
| 2024-12-25 | 17.55 | 17.68 | 16.97 | 17.11 | -2.67% | 71,035 | 121,825,152 |
| 2024-12-24 | 17.51 | 17.8 | 17.19 | 17.58 | +0.29% | 72,028 | 125,944,091 |
| 2024-12-23 | 18.36 | 18.43 | 17.48 | 17.53 | -5.75% | 113,784 | 203,953,473 |
| 2024-12-20 | 18.27 | 18.68 | 18.07 | 18.6 | +1.81% | 92,271 | 170,526,482 |
| 2024-12-19 | 18.5 | 18.63 | 18 | 18.27 | -2.66% | 119,794 | 218,751,901 |
| 2024-12-18 | 18.56 | 18.95 | 18.31 | 18.77 | +1.3% | 119,576 | 222,649,710 |
| 2024-12-17 | 19.69 | 19.69 | 18.39 | 18.53 | -5.94% | 171,732 | 323,391,585 |
| 2024-12-16 | 20.61 | 21.3 | 19.66 | 19.7 | -5.15% | 192,325 | 392,224,543 |
| 2024-12-13 | 20.8 | 21.55 | 20.47 | 20.77 | -2.3% | 230,808 | 482,509,312 |
| 2024-12-12 | 20 | 22.13 | 19.91 | 21.26 | +5.67% | 339,733 | 712,159,155 |
| 2024-12-11 | 20.06 | 20.24 | 19.85 | 20.12 | +0.35% | 185,348 | 371,636,705 |
| 2024-12-10 | 19.58 | 20.3 | 19.14 | 20.05 | +5.25% | 274,792 | 542,929,744 |
| 2024-12-09 | 18.99 | 19.26 | 18.58 | 19.05 | +0.47% | 128,646 | 243,386,489 |
| 2024-12-06 | 19.06 | 19.16 | 18.62 | 18.96 | -0.47% | 107,314 | 202,833,228 |
| 2024-12-05 | 18.8 | 19.26 | 18.76 | 19.05 | +0.79% | 92,616 | 176,209,170 |
| 2024-12-04 | 19.18 | 19.6 | 18.82 | 18.9 | -3.52% | 154,980 | 297,068,091 |
| 2024-12-03 | 19.36 | 19.95 | 18.9 | 19.59 | +1.24% | 181,020 | 353,918,900 |
| 2024-12-02 | 19.24 | 19.45 | 19.11 | 19.35 | +0.36% | 142,216 | 274,556,783 |
| 2024-11-29 | 19 | 19.58 | 18.81 | 19.28 | +1.53% | 147,003 | 282,754,240 |
| 2024-11-28 | 19.12 | 19.58 | 18.95 | 18.99 | -1.76% | 138,649 | 266,484,702 |
| 2024-11-27 | 18.3 | 19.58 | 17.9 | 19.33 | +4.43% | 183,716 | 347,217,326 |
| 2024-11-26 | 19.67 | 19.96 | 18.5 | 18.51 | -6.56% | 163,842 | 314,379,903 |
| 2024-11-25 | 20.05 | 20.44 | 19.12 | 19.81 | -1.39% | 154,707 | 303,706,315 |
| 2024-11-22 | 21.1 | 21.25 | 19.71 | 20.09 | -6.47% | 262,086 | 536,683,714 |
| 2024-11-21 | 21.4 | 21.96 | 21.04 | 21.48 | +0.37% | 326,928 | 703,684,762 |
| 2024-11-20 | 20.01 | 22.12 | 20.01 | 21.4 | +4.59% | 375,323 | 784,834,885 |
| 2024-11-19 | 19.47 | 20.78 | 18.9 | 20.46 | +3.86% | 281,662 | 554,530,820 |
| 2024-11-18 | 18.92 | 19.92 | 18.1 | 19.7 | +3.96% | 300,364 | 573,473,414 |
| 2024-11-15 | 19.55 | 19.9 | 18.9 | 18.95 | -5.01% | 224,431 | 435,382,806 |
| 2024-11-14 | 21.25 | 21.25 | 19.8 | 19.95 | -8.86% | 319,774 | 652,620,243 |
| 2024-11-13 | 21.66 | 23.11 | 21 | 21.89 | +1.48% | 370,328 | 816,049,580 |
| 2024-11-12 | 22.55 | 23.33 | 21 | 21.57 | -4.35% | 467,194 | 1,021,642,622 |
| 2024-11-11 | 21.4 | 22.55 | 20.67 | 22.55 | +10% | 454,714 | 980,662,507 |
| 2024-11-08 | 18.73 | 20.5 | 18.72 | 20.5 | +9.98% | 341,644 | 688,982,208 |
| 2024-11-07 | 18.62 | 20.3 | 18.29 | 18.64 | -1.01% | 350,402 | 664,159,668 |
| 2024-11-06 | 17.91 | 19.56 | 17.9 | 18.83 | +5.2% | 385,583 | 722,544,325 |
| 2024-11-05 | 17 | 18.18 | 17 | 17.9 | +4.37% | 229,983 | 406,420,329 |
| 2024-11-04 | 16.52 | 17.24 | 16.43 | 17.15 | +3.38% | 171,851 | 292,488,374 |
| 2024-11-01 | 18 | 18.23 | 16.58 | 16.59 | -9.15% | 294,486 | 504,926,903 |
| 2024-10-31 | 17.75 | 19.19 | 17.4 | 18.26 | +1.5% | 454,447 | 822,920,012 |
| 2024-10-30 | 16.81 | 18.65 | 16.6 | 17.99 | +6.07% | 493,834 | 874,813,903 |
| 2024-10-29 | 16.74 | 17.64 | 16.36 | 16.96 | +1.31% | 259,035 | 440,195,973 |
| 2024-10-28 | 16.65 | 16.78 | 16.43 | 16.74 | +0.66% | 127,573 | 212,024,739 |
| 2024-10-25 | 16.53 | 16.8 | 16.51 | 16.63 | +0.06% | 149,963 | 249,532,833 |
| 2024-10-24 | 17.23 | 17.23 | 16.5 | 16.62 | -4.43% | 223,761 | 374,372,799 |
| 2024-10-23 | 16.94 | 17.81 | 16.55 | 17.39 | +2.54% | 354,157 | 612,747,031 |
| 2024-10-22 | 16.5 | 17.69 | 16.33 | 16.96 | +0.41% | 421,125 | 716,541,377 |
| 2024-10-21 | 15.72 | 17.16 | 15.61 | 16.89 | +8.27% | 443,139 | 734,029,140 |
| 2024-10-18 | 14.91 | 15.8 | 14.91 | 15.6 | +2.97% | 184,975 | 286,653,624 |
| 2024-10-17 | 15.02 | 15.48 | 15.02 | 15.15 | +1.07% | 139,928 | 213,649,887 |
| 2024-10-16 | 15.14 | 15.35 | 14.82 | 14.99 | -2.6% | 131,368 | 197,968,276 |
| 2024-10-15 | 15.3 | 15.8 | 15.02 | 15.39 | 0% | 189,641 | 293,859,382 |
| 2024-10-14 | 14.79 | 15.39 | 14.57 | 15.39 | +5.48% | 201,043 | 304,098,931 |
| 2024-10-11 | 14.9 | 15.1 | 14.2 | 14.59 | -3.38% | 158,568 | 231,426,115 |
| 2024-10-10 | 15.22 | 15.69 | 14.8 | 15.1 | -1.24% | 212,659 | 323,755,501 |
| 2024-10-09 | 16.35 | 16.6 | 15.21 | 15.29 | -8.88% | 288,988 | 460,134,562 |
| 2024-10-08 | 17.29 | 17.29 | 15.3 | 16.78 | +6.74% | 372,590 | 610,571,921 |
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：