股票概览
20.14
-0.98%
-0.2
20.21
开盘价
20.39
最高价
20
最低价
28,080
成交量
数据更新至: 2025-03-25
技术指标
20.44
MA5 (5日均线)
20.10
MA10 (10日均线)
19.58
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 | 20.21 | 20.39 | 20 | 20.14 | -0.98% | 28,080 | 56,736,925 |
| 2025-03-24 | 20.74 | 21.25 | 19.63 | 20.34 | -1.98% | 86,637 | 176,104,540 |
| 2025-03-21 | 20.9 | 21.09 | 20.28 | 20.75 | -1.05% | 60,631 | 125,507,862 |
| 2025-03-20 | 19.99 | 21.2 | 19.87 | 20.97 | +4.9% | 108,618 | 225,532,957 |
| 2025-03-19 | 19.99 | 20.19 | 19.81 | 19.99 | -0.5% | 32,980 | 65,807,770 |
| 2025-03-18 | 20.14 | 20.3 | 19.77 | 20.09 | +0.8% | 45,984 | 91,942,651 |
| 2025-03-17 | 19.38 | 20.32 | 19.38 | 19.93 | +3.16% | 77,470 | 154,921,543 |
| 2025-03-14 | 19.35 | 19.58 | 18.92 | 19.32 | -0.36% | 57,117 | 109,691,913 |
| 2025-03-13 | 19.8 | 20.64 | 19.37 | 19.39 | -3.48% | 120,123 | 238,386,533 |
| 2025-03-12 | 19.01 | 20.92 | 19.01 | 20.09 | +5.63% | 192,862 | 392,753,494 |
| 2025-03-11 | 18.5 | 19.08 | 18.43 | 19.02 | +1.71% | 34,004 | 63,587,548 |
| 2025-03-10 | 19.01 | 19.11 | 18.64 | 18.7 | -1.58% | 31,480 | 59,205,901 |
| 2025-03-07 | 19.06 | 19.19 | 18.93 | 19 | -1.35% | 35,963 | 68,444,070 |
| 2025-03-06 | 19.16 | 19.31 | 19 | 19.26 | +0.47% | 41,261 | 79,176,556 |
| 2025-03-05 | 19.1 | 19.34 | 18.8 | 19.17 | +0.21% | 36,007 | 68,526,799 |
| 2025-03-04 | 19.48 | 19.48 | 18.85 | 19.13 | -1.8% | 51,261 | 97,805,400 |
| 2025-03-03 | 18.65 | 19.63 | 18.41 | 19.48 | +4.45% | 86,093 | 166,500,501 |
| 2025-02-28 | 19.03 | 19.47 | 18.58 | 18.65 | -2.97% | 57,976 | 110,215,429 |
| 2025-02-27 | 19.05 | 19.48 | 19.01 | 19.22 | +1.69% | 69,280 | 133,269,405 |
| 2025-02-26 | 19.19 | 19.35 | 18.7 | 18.9 | -1.72% | 69,109 | 131,347,247 |
| 2025-02-25 | 19.28 | 19.8 | 19.11 | 19.23 | -0.16% | 67,608 | 131,561,143 |
| 2025-02-24 | 19.22 | 19.77 | 19.1 | 19.26 | +0.52% | 71,385 | 138,933,185 |
| 2025-02-21 | 19.72 | 19.79 | 19.04 | 19.16 | -2.84% | 79,661 | 153,345,292 |
| 2025-02-20 | 19.4 | 20.21 | 19.3 | 19.72 | +1.02% | 57,706 | 113,279,324 |
| 2025-02-19 | 19.24 | 19.54 | 19.18 | 19.52 | +1.04% | 41,595 | 80,641,295 |
| 2025-02-18 | 20.01 | 20.2 | 19.26 | 19.32 | -3.35% | 64,344 | 126,133,402 |
| 2025-02-17 | 19.99 | 20.5 | 19.73 | 19.99 | -1.62% | 100,244 | 201,064,133 |
| 2025-02-14 | 21.1 | 22.41 | 20.26 | 20.32 | -5.09% | 157,926 | 336,021,018 |
| 2025-02-13 | 20 | 22.12 | 19.51 | 21.41 | +6.46% | 194,639 | 409,129,892 |
| 2025-02-12 | 19.88 | 20.3 | 19.6 | 20.11 | +0.05% | 87,102 | 173,940,457 |
| 2025-02-11 | 19.4 | 20.16 | 19.18 | 20.1 | +4.25% | 139,632 | 275,196,880 |
| 2025-02-10 | 18.88 | 19.3 | 18.57 | 19.28 | +2.5% | 79,896 | 151,342,793 |
| 2025-02-07 | 18.5 | 19.08 | 18.5 | 18.81 | +1.24% | 75,807 | 142,663,756 |
| 2025-02-06 | 18.39 | 18.61 | 18.05 | 18.58 | +2.54% | 82,942 | 152,444,428 |
| 2025-02-05 | 18.37 | 18.89 | 18 | 18.12 | -0.77% | 115,037 | 210,937,594 |
| 2025-01-27 | 18.45 | 19.34 | 18.06 | 18.26 | +3.87% | 164,136 | 308,743,638 |
| 2025-01-24 | 17.13 | 17.87 | 17.05 | 17.58 | +2.03% | 74,309 | 129,887,452 |
| 2025-01-23 | 17.79 | 18.34 | 17.11 | 17.23 | -2.32% | 77,454 | 137,278,653 |
| 2025-01-22 | 17.66 | 18.28 | 17.26 | 17.64 | +0.17% | 66,793 | 118,464,853 |
| 2025-01-21 | 17.94 | 18.04 | 17.25 | 17.61 | -2.11% | 72,091 | 126,419,766 |
| 2025-01-20 | 18.3 | 18.48 | 17.53 | 17.99 | -2.23% | 107,134 | 192,103,863 |
| 2025-01-17 | 17.96 | 19.01 | 17.63 | 18.4 | +2.45% | 126,833 | 234,502,154 |
| 2025-01-16 | 18.2 | 18.34 | 17.57 | 17.96 | -0.99% | 77,681 | 139,575,477 |
| 2025-01-15 | 17.9 | 18.21 | 17.59 | 18.14 | +0.78% | 73,178 | 130,926,593 |
| 2025-01-14 | 17.26 | 18.1 | 17.2 | 18 | +4.65% | 76,945 | 136,809,702 |
| 2025-01-13 | 17 | 17.42 | 16.56 | 17.2 | -0.29% | 62,079 | 105,774,380 |
| 2025-01-10 | 17.77 | 18.8 | 17.2 | 17.25 | -3.14% | 97,961 | 175,771,606 |
| 2025-01-09 | 17.5 | 18.29 | 17.37 | 17.81 | +0.28% | 77,324 | 137,747,835 |
| 2025-01-08 | 17.4 | 18 | 16.73 | 17.76 | +2.9% | 94,475 | 164,746,344 |
| 2025-01-07 | 17.1 | 17.32 | 16.78 | 17.26 | +2.37% | 51,285 | 87,617,854 |
| 2025-01-06 | 16.94 | 17.2 | 16.25 | 16.86 | -0.59% | 72,847 | 121,965,507 |
| 2025-01-03 | 18.9 | 19 | 16.94 | 16.96 | -9.74% | 115,252 | 204,711,993 |
| 2025-01-02 | 18.2 | 19.55 | 18.09 | 18.79 | +3.81% | 132,456 | 250,618,696 |
| 2024-12-31 | 18.5 | 18.85 | 18.1 | 18.1 | -2.16% | 47,775 | 87,846,619 |
| 2024-12-30 | 18.75 | 18.84 | 18.18 | 18.5 | -1.33% | 50,848 | 93,815,086 |
| 2024-12-27 | 18.81 | 19.35 | 18.62 | 18.75 | -1.73% | 77,853 | 147,813,991 |
| 2024-12-26 | 19.19 | 19.64 | 18.98 | 19.08 | +0.85% | 73,256 | 141,207,719 |
| 2024-12-25 | 19.45 | 19.52 | 18.44 | 18.92 | -2.77% | 77,510 | 145,776,701 |
| 2024-12-24 | 19.28 | 19.58 | 18.96 | 19.46 | +1.09% | 68,868 | 132,942,818 |
| 2024-12-23 | 20.57 | 20.68 | 19.19 | 19.25 | -6.1% | 99,538 | 196,565,143 |
| 2024-12-20 | 20.42 | 20.59 | 19.97 | 20.5 | +0.99% | 65,982 | 134,260,248 |
| 2024-12-19 | 20.2 | 20.65 | 20.04 | 20.3 | -0.44% | 81,231 | 165,214,553 |
| 2024-12-18 | 19.58 | 20.67 | 19.55 | 20.39 | +1.39% | 106,265 | 215,697,711 |
| 2024-12-17 | 21.71 | 21.85 | 20.01 | 20.11 | -9.25% | 137,649 | 284,917,981 |
| 2024-12-16 | 21.6 | 22.52 | 20.87 | 22.16 | +2.31% | 179,157 | 387,563,519 |
| 2024-12-13 | 22.64 | 23.28 | 21.62 | 21.66 | -5.08% | 155,110 | 344,332,787 |
| 2024-12-12 | 22.6 | 23.25 | 22.3 | 22.82 | +1.56% | 145,661 | 332,303,584 |
| 2024-12-11 | 21.8 | 23.2 | 21.78 | 22.47 | +1.67% | 129,265 | 289,674,775 |
| 2024-12-10 | 22.71 | 22.96 | 22.01 | 22.1 | +0.23% | 155,564 | 347,257,181 |
| 2024-12-09 | 23.5 | 23.51 | 21.99 | 22.05 | -9.26% | 217,706 | 495,966,656 |
| 2024-12-06 | 24.9 | 25.58 | 23.35 | 24.3 | -6.32% | 382,773 | 915,486,066 |
| 2024-12-05 | 25.9 | 28.5 | 25.06 | 25.94 | -2.08% | 408,792 | 1,107,374,878 |
| 2024-12-04 | 24.51 | 27.72 | 24.1 | 26.49 | +5.12% | 442,218 | 1,133,448,133 |
| 2024-12-03 | 24.2 | 26.2 | 23.73 | 25.2 | +4.05% | 388,555 | 962,788,586 |
| 2024-12-02 | 23.25 | 24.3 | 23.01 | 24.22 | +2.02% | 285,396 | 680,250,524 |
| 2024-11-29 | 23.18 | 24.37 | 22.98 | 23.74 | +0.94% | 286,952 | 680,777,231 |
| 2024-11-28 | 24.1 | 24.32 | 23.21 | 23.52 | -3.01% | 317,306 | 752,064,992 |
| 2024-11-27 | 24.27 | 25.48 | 24.17 | 24.25 | -9.68% | 421,002 | 1,029,258,162 |
| 2024-11-26 | 26.86 | 28 | 26.85 | 26.85 | -9.99% | 223,722 | 603,125,573 |
| 2024-11-25 | 33 | 34 | 28.8 | 29.83 | -6.78% | 499,740 | 1,579,315,590 |
| 2024-11-22 | 30.83 | 36.58 | 30.76 | 32 | -3.79% | 577,225 | 1,966,672,409 |
| 2024-11-21 | 33.26 | 33.26 | 30.24 | 33.26 | +9.99% | 512,594 | 1,685,750,363 |
| 2024-11-20 | 28.88 | 30.24 | 28.78 | 30.24 | +10% | 215,255 | 640,687,325 |
| 2024-11-19 | 24.99 | 27.49 | 22.49 | 27.49 | +10% | 525,316 | 1,333,503,286 |
| 2024-11-18 | 24.99 | 24.99 | 24.99 | 24.99 | +9.99% | 29,262 | 73,125,588 |
| 2024-11-15 | 21.56 | 22.72 | 20.65 | 22.72 | +10.02% | 297,249 | 650,250,865 |
| 2024-11-14 | 20.28 | 20.65 | 18.95 | 20.65 | +10.02% | 513,723 | 1,037,704,511 |
| 2024-11-13 | 18.77 | 18.77 | 18.77 | 18.77 | +10.02% | 34,611 | 64,965,185 |
| 2024-11-12 | 17.06 | 17.06 | 17.06 | 17.06 | +9.99% | 201,445 | 343,664,556 |
| 2024-11-11 | 15.51 | 15.51 | 15.51 | 15.51 | +10% | 52,901 | 82,049,606 |
| 2024-11-08 | 14.1 | 14.1 | 14.1 | 14.1 | +9.98% | 6,346 | 8,947,381 |
| 2024-11-07 | 12.82 | 12.82 | 12.82 | 12.82 | +10.04% | 3,709 | 4,754,938 |
| 2024-11-06 | 11.65 | 11.65 | 11.65 | 11.65 | +10.01% | 3,491 | 4,067,015 |
| 2024-11-05 | 10.59 | 10.59 | 10.59 | 10.59 | +9.97% | 7,131 | 7,551,305 |
| 2024-11-01 | 10.2 | 10.2 | 9.55 | 9.63 | -5.12% | 62,213 | 60,844,824 |
| 2024-10-31 | 9.82 | 10.2 | 9.7 | 10.15 | +2.32% | 53,064 | 53,478,535 |
| 2024-10-30 | 9.74 | 10.03 | 9.72 | 9.92 | +1.95% | 48,382 | 47,684,324 |
| 2024-10-29 | 10.2 | 10.65 | 9.72 | 9.73 | -5.26% | 91,332 | 91,893,166 |
| 2024-10-28 | 10.44 | 10.81 | 10.16 | 10.27 | -1.15% | 135,796 | 141,582,778 |
| 2024-10-25 | 9.56 | 10.49 | 9.4 | 10.39 | +6.56% | 156,888 | 157,861,084 |
| 2024-10-24 | 9.28 | 9.84 | 9.08 | 9.75 | +4.39% | 146,358 | 139,025,781 |
| 2024-10-23 | 9.56 | 9.6 | 9.2 | 9.34 | -1.37% | 151,222 | 141,399,668 |
| 2024-10-22 | 8.6 | 9.47 | 8.59 | 9.47 | +9.99% | 67,178 | 62,061,797 |
| 2024-10-21 | 8.48 | 8.64 | 8.47 | 8.61 | +1.77% | 46,121 | 39,409,508 |
| 2024-10-18 | 8.31 | 8.52 | 8.21 | 8.46 | +1.93% | 33,359 | 28,051,075 |
| 2024-10-17 | 8.55 | 8.65 | 8.29 | 8.3 | -2.35% | 31,636 | 26,779,729 |
| 2024-10-16 | 8.26 | 8.58 | 8.17 | 8.5 | +1.55% | 34,729 | 29,357,341 |
| 2024-10-15 | 8.6 | 8.61 | 8.24 | 8.37 | -1.88% | 34,212 | 29,053,620 |
| 2024-10-14 | 8.37 | 8.79 | 8.34 | 8.53 | +3.9% | 46,955 | 39,968,941 |
| 2024-10-11 | 8.54 | 8.55 | 8.13 | 8.21 | -3.75% | 43,948 | 36,533,010 |
| 2024-10-10 | 8.5 | 8.79 | 8.26 | 8.53 | +0.47% | 59,601 | 50,742,751 |
| 2024-10-09 | 9.21 | 9.24 | 8.49 | 8.49 | -9.97% | 72,853 | 63,437,743 |
| 2024-10-08 | 9.81 | 9.81 | 8.88 | 9.43 | +5.72% | 107,303 | 99,348,118 |
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：