股票概览
20.76
+0.29%
+0.06
20.87
开盘价
20.99
最高价
20
最低价
37,765
成交量
数据更新至: 2025-03-25
技术指标
21.72
MA5 (5日均线)
21.82
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 | 20.87 | 20.99 | 20 | 20.76 | +0.29% | 37,765 | 77,514,551 |
| 2025-03-24 | 21.18 | 21.63 | 20.47 | 20.7 | -2.63% | 66,460 | 139,596,115 |
| 2025-03-21 | 22.69 | 22.77 | 21.2 | 21.26 | -6.63% | 108,271 | 235,155,031 |
| 2025-03-20 | 23.07 | 24.12 | 22.77 | 22.77 | -1.39% | 102,038 | 238,789,348 |
| 2025-03-19 | 22.96 | 23.3 | 22.25 | 23.09 | +1.72% | 136,331 | 310,949,458 |
| 2025-03-18 | 21.63 | 22.98 | 21.5 | 22.7 | +4.42% | 147,671 | 331,122,178 |
| 2025-03-17 | 21.75 | 22.4 | 21.62 | 21.74 | -0.05% | 80,578 | 177,137,235 |
| 2025-03-14 | 21.85 | 22.49 | 21.52 | 21.75 | +0.09% | 138,627 | 302,920,799 |
| 2025-03-13 | 21.8 | 22.78 | 21.33 | 21.73 | 0% | 207,260 | 455,449,156 |
| 2025-03-12 | 19.82 | 21.73 | 19.82 | 21.73 | +10.03% | 98,226 | 205,409,981 |
| 2025-03-11 | 19.55 | 20.06 | 19.35 | 19.75 | +0.05% | 38,105 | 75,088,663 |
| 2025-03-10 | 19.65 | 19.79 | 19.48 | 19.74 | +0.71% | 30,417 | 59,790,305 |
| 2025-03-07 | 20.03 | 20.04 | 19.5 | 19.6 | -2.44% | 40,878 | 80,776,769 |
| 2025-03-06 | 19.83 | 20.38 | 19.65 | 20.09 | +1.67% | 54,164 | 109,195,782 |
| 2025-03-05 | 19.5 | 19.78 | 19.25 | 19.76 | +0.92% | 40,524 | 78,814,981 |
| 2025-03-04 | 19.18 | 19.85 | 19 | 19.58 | +3.11% | 55,594 | 108,889,456 |
| 2025-03-03 | 19.08 | 19.45 | 18.76 | 18.99 | -1.04% | 45,583 | 87,032,468 |
| 2025-02-28 | 20.26 | 20.26 | 19.09 | 19.19 | -5.47% | 62,251 | 121,871,737 |
| 2025-02-27 | 20.08 | 20.64 | 19.84 | 20.3 | +0.74% | 63,088 | 126,998,409 |
| 2025-02-26 | 20.06 | 20.35 | 20.06 | 20.15 | +0.4% | 46,811 | 94,484,929 |
| 2025-02-25 | 20.52 | 20.55 | 20 | 20.07 | -2.1% | 56,145 | 113,442,110 |
| 2025-02-24 | 20.6 | 20.88 | 20.43 | 20.5 | -0.92% | 57,986 | 119,578,737 |
| 2025-02-21 | 20.49 | 20.91 | 20.38 | 20.69 | +0.98% | 48,736 | 100,721,673 |
| 2025-02-20 | 20.8 | 20.97 | 20.26 | 20.49 | -1.96% | 72,142 | 148,009,725 |
| 2025-02-19 | 20.6 | 21.1 | 20.55 | 20.9 | +0.92% | 54,082 | 113,192,250 |
| 2025-02-18 | 21.05 | 21.1 | 20.58 | 20.71 | -2.5% | 63,339 | 131,765,682 |
| 2025-02-17 | 21.04 | 21.45 | 20.75 | 21.24 | -1.62% | 89,087 | 187,097,156 |
| 2025-02-14 | 22.29 | 23.53 | 21.51 | 21.59 | -2.66% | 120,894 | 271,700,308 |
| 2025-02-13 | 22.65 | 22.7 | 22 | 22.18 | -2.12% | 59,400 | 132,664,783 |
| 2025-02-12 | 22.8 | 23 | 22.27 | 22.66 | -1.69% | 91,219 | 205,393,437 |
| 2025-02-11 | 23.53 | 24.68 | 22.95 | 23.05 | -0.47% | 115,375 | 272,716,582 |
| 2025-02-10 | 23 | 23.64 | 22.86 | 23.16 | -0.56% | 72,992 | 169,185,546 |
| 2025-02-07 | 22.9 | 23.8 | 22.26 | 23.29 | +1.48% | 108,282 | 251,231,427 |
| 2025-02-06 | 21.6 | 23.11 | 21.47 | 22.95 | +4.79% | 123,524 | 277,430,286 |
| 2025-02-05 | 20.7 | 21.9 | 20.55 | 21.9 | +9.99% | 94,528 | 201,175,117 |
| 2025-01-27 | 21.08 | 21.16 | 19.9 | 19.91 | -5.28% | 51,479 | 104,898,582 |
| 2025-01-24 | 21 | 21.39 | 20.76 | 21.02 | -0.85% | 55,793 | 117,010,920 |
| 2025-01-23 | 22.04 | 22.66 | 20.73 | 21.2 | -0.28% | 138,878 | 305,303,251 |
| 2025-01-22 | 20.55 | 21.5 | 19.81 | 21.26 | +3.45% | 111,901 | 229,894,018 |
| 2025-01-21 | 20.4 | 20.93 | 20.4 | 20.55 | +1.23% | 62,244 | 128,523,995 |
| 2025-01-20 | 21.5 | 21.84 | 20.3 | 20.3 | -6.02% | 122,145 | 254,040,825 |
| 2025-01-17 | 21.44 | 21.98 | 21.35 | 21.6 | -0.23% | 42,875 | 93,095,721 |
| 2025-01-16 | 21.58 | 22.02 | 21.37 | 21.65 | +0.32% | 50,023 | 108,793,664 |
| 2025-01-15 | 21.9 | 22.78 | 21.38 | 21.58 | -1.37% | 66,195 | 145,287,753 |
| 2025-01-14 | 21.01 | 22.11 | 21.01 | 21.88 | +3.45% | 63,749 | 138,426,116 |
| 2025-01-13 | 21.47 | 21.55 | 20.49 | 21.15 | -2.67% | 55,650 | 117,273,731 |
| 2025-01-10 | 21.63 | 22.7 | 21.63 | 21.73 | -0.55% | 67,516 | 149,765,137 |
| 2025-01-09 | 22 | 22.22 | 21.7 | 21.85 | -2.02% | 58,768 | 128,962,269 |
| 2025-01-08 | 21.26 | 22.88 | 21.2 | 22.3 | +4.06% | 113,187 | 250,880,641 |
| 2025-01-07 | 21.17 | 21.47 | 20.8 | 21.43 | +1.23% | 61,823 | 130,887,185 |
| 2025-01-06 | 21.75 | 22.31 | 20.9 | 21.17 | -1.35% | 83,152 | 178,620,109 |
| 2025-01-03 | 22.93 | 23 | 21.31 | 21.46 | -6.29% | 87,436 | 192,618,686 |
| 2025-01-02 | 24.19 | 24.2 | 22.4 | 22.9 | -6.26% | 123,748 | 284,186,271 |
| 2024-12-31 | 25.95 | 26 | 24.09 | 24.43 | -6.58% | 134,039 | 331,934,473 |
| 2024-12-30 | 25.5 | 27.9 | 25 | 26.15 | +0.62% | 193,170 | 516,745,801 |
| 2024-12-27 | 25.63 | 26.21 | 25 | 25.99 | -0.12% | 103,147 | 263,506,650 |
| 2024-12-26 | 25.62 | 26.53 | 25.39 | 26.02 | +2.85% | 115,846 | 301,693,002 |
| 2024-12-25 | 25.9 | 25.99 | 24.68 | 25.3 | -3.44% | 121,209 | 306,635,946 |
| 2024-12-24 | 24.13 | 26.68 | 24.13 | 26.2 | +7.82% | 152,120 | 389,518,212 |
| 2024-12-23 | 24.6 | 25.07 | 23.9 | 24.3 | -0.45% | 97,751 | 238,488,813 |
| 2024-12-20 | 23.49 | 24.8 | 23.3 | 24.41 | +3% | 124,849 | 299,986,145 |
| 2024-12-19 | 22 | 24.2 | 21.8 | 23.7 | +6.37% | 146,506 | 341,366,638 |
| 2024-12-18 | 23.01 | 23.4 | 22.22 | 22.28 | -4.79% | 106,207 | 241,509,826 |
| 2024-12-17 | 23.72 | 24.43 | 22.91 | 23.4 | -2.3% | 130,968 | 309,600,001 |
| 2024-12-16 | 23.35 | 24.49 | 22.28 | 23.95 | +2.57% | 180,532 | 425,035,811 |
| 2024-12-13 | 22.94 | 23.84 | 22.25 | 23.35 | +0.04% | 151,647 | 347,804,716 |
| 2024-12-12 | 21.6 | 23.34 | 21.41 | 23.34 | +8.31% | 215,784 | 491,133,718 |
| 2024-12-11 | 20.9 | 21.94 | 20.81 | 21.55 | +1.7% | 188,282 | 403,552,275 |
| 2024-12-10 | 22.2 | 22.3 | 20.44 | 21.19 | -6.11% | 239,570 | 510,506,194 |
| 2024-12-09 | 23.42 | 24.66 | 21.21 | 22.57 | -3.63% | 290,884 | 671,751,990 |
| 2024-12-06 | 24.3 | 24.3 | 22.09 | 23.42 | -4.06% | 191,960 | 440,532,704 |
| 2024-12-05 | 25.02 | 25.17 | 23.36 | 24.41 | -3.48% | 191,954 | 462,288,522 |
| 2024-12-04 | 25 | 25.98 | 24.78 | 25.29 | -1.67% | 159,896 | 402,867,078 |
| 2024-12-03 | 26.92 | 28.76 | 25.48 | 25.72 | -2.58% | 281,424 | 751,182,506 |
| 2024-12-02 | 23.78 | 26.4 | 23.6 | 26.4 | +10% | 136,774 | 349,659,858 |
| 2024-11-29 | 22.51 | 24.28 | 21.9 | 24 | +5.22% | 182,398 | 422,645,613 |
| 2024-11-28 | 21.2 | 23.28 | 21.2 | 22.81 | +7.8% | 215,964 | 488,337,652 |
| 2024-11-27 | 20.71 | 21.3 | 19.4 | 21.16 | +3.62% | 144,922 | 293,076,121 |
| 2024-11-26 | 20.64 | 21.18 | 20.1 | 20.42 | -2.76% | 109,434 | 224,956,534 |
| 2024-11-25 | 20.72 | 21.89 | 19.92 | 21 | +0.29% | 146,235 | 306,167,294 |
| 2024-11-22 | 21.54 | 21.83 | 20.35 | 20.94 | -2.74% | 173,731 | 363,310,873 |
| 2024-11-21 | 19.97 | 22.08 | 19.89 | 21.53 | +5.38% | 211,901 | 450,608,266 |
| 2024-11-20 | 19.07 | 21 | 19.07 | 20.43 | +3.97% | 234,707 | 476,177,238 |
| 2024-11-19 | 19.11 | 20.27 | 18.55 | 19.65 | -0.15% | 257,255 | 497,639,852 |
| 2024-11-18 | 17.91 | 19.68 | 17.91 | 19.68 | +10.01% | 211,610 | 412,431,564 |
| 2024-11-15 | 18.44 | 18.79 | 17.88 | 17.89 | -2.77% | 142,402 | 260,087,616 |
| 2024-11-14 | 17.87 | 19.16 | 17.75 | 18.4 | +2.97% | 203,994 | 377,631,254 |
| 2024-11-13 | 18.01 | 18.52 | 17.24 | 17.87 | -0.83% | 167,793 | 298,826,293 |
| 2024-11-12 | 18.91 | 19.98 | 17.62 | 18.02 | -0.93% | 312,753 | 583,606,613 |
| 2024-11-11 | 16.53 | 18.19 | 16.12 | 18.19 | +9.98% | 286,548 | 499,666,375 |
| 2024-11-08 | 15.01 | 16.54 | 14.4 | 16.54 | +9.97% | 315,220 | 493,782,061 |
| 2024-11-07 | 15 | 15.24 | 14.71 | 15.04 | -0.46% | 97,761 | 146,478,519 |
| 2024-11-06 | 15.1 | 15.38 | 14.99 | 15.11 | +0.33% | 105,487 | 159,879,333 |
| 2024-11-05 | 14.94 | 15.19 | 14.7 | 15.06 | +0.33% | 117,669 | 176,403,184 |
| 2024-11-04 | 15.11 | 15.69 | 14.8 | 15.01 | +0.47% | 98,042 | 148,585,449 |
| 2024-11-01 | 16.02 | 16.11 | 14.9 | 14.94 | -8.57% | 172,244 | 264,142,418 |
| 2024-10-31 | 16.28 | 17.06 | 16.1 | 16.34 | -2.33% | 195,989 | 325,697,601 |
| 2024-10-30 | 15.9 | 16.8 | 15.9 | 16.73 | +5.22% | 189,665 | 311,291,187 |
| 2024-10-29 | 16.2 | 17.58 | 15.74 | 15.9 | -1.85% | 253,832 | 419,078,873 |
| 2024-10-28 | 16.55 | 16.69 | 15.86 | 16.2 | -0.98% | 193,644 | 312,166,877 |
| 2024-10-25 | 15.07 | 16.52 | 15.07 | 16.36 | +6.93% | 223,553 | 360,913,560 |
| 2024-10-24 | 15.4 | 15.4 | 14.77 | 15.3 | -0.65% | 148,924 | 224,685,341 |
| 2024-10-23 | 14.8 | 16.21 | 14.69 | 15.4 | +4.27% | 248,990 | 387,030,230 |
| 2024-10-22 | 14.73 | 15.14 | 14.5 | 14.77 | -1.47% | 112,953 | 166,714,216 |
| 2024-10-21 | 15 | 15.28 | 14.5 | 14.99 | -1.06% | 184,386 | 274,805,766 |
| 2024-10-18 | 14.65 | 15.5 | 14.6 | 15.15 | +2.5% | 219,744 | 333,438,672 |
| 2024-10-17 | 15.09 | 15.54 | 14.7 | 14.78 | -1.07% | 174,764 | 263,479,583 |
| 2024-10-16 | 14 | 15.05 | 13.81 | 14.94 | +3.75% | 203,836 | 293,962,027 |
| 2024-10-15 | 14.1 | 15.25 | 13.85 | 14.4 | -0.69% | 244,220 | 360,553,030 |
| 2024-10-14 | 13.35 | 14.69 | 13.22 | 14.5 | +7.33% | 235,390 | 335,086,814 |
| 2024-10-11 | 12.94 | 13.98 | 12.94 | 13.51 | +4.65% | 220,613 | 299,248,869 |
| 2024-10-10 | 13.26 | 13.65 | 12.62 | 12.91 | -7.72% | 203,429 | 265,915,217 |
| 2024-10-09 | 14.9 | 14.9 | 13.99 | 13.99 | -9.97% | 185,065 | 261,438,298 |
| 2024-10-08 | 16.77 | 16.78 | 15.05 | 15.54 | +0.91% | 464,878 | 740,075,800 |
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：