股票概览
20.97
-1.36%
-0.29
21.3
开盘价
21.4
最高价
20.8
最低价
25,307
成交量
数据更新至: 2025-03-25
技术指标
21.28
MA5 (5日均线)
20.81
MA10 (10日均线)
20.31
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 | 21.3 | 21.4 | 20.8 | 20.97 | -1.36% | 25,307 | 53,437,475 |
| 2025-03-24 | 21.2 | 21.45 | 20.95 | 21.26 | +0.52% | 45,178 | 95,809,608 |
| 2025-03-21 | 21.2 | 21.5 | 21.02 | 21.15 | -0.98% | 39,431 | 83,683,983 |
| 2025-03-20 | 21.62 | 21.8 | 21.28 | 21.36 | -1.29% | 49,905 | 107,189,256 |
| 2025-03-19 | 20.99 | 22.18 | 20.99 | 21.64 | +2.95% | 95,953 | 207,984,196 |
| 2025-03-18 | 20.29 | 21.4 | 20.21 | 21.02 | +3.85% | 81,963 | 170,669,129 |
| 2025-03-17 | 20.63 | 20.68 | 20.22 | 20.24 | -0.93% | 38,222 | 77,830,624 |
| 2025-03-14 | 20.15 | 20.6 | 20.05 | 20.43 | +1.54% | 54,266 | 110,193,807 |
| 2025-03-13 | 19.95 | 20.12 | 19.76 | 20.12 | +0.85% | 30,583 | 60,960,057 |
| 2025-03-12 | 20.04 | 20.25 | 19.87 | 19.95 | -0.94% | 36,826 | 73,836,521 |
| 2025-03-11 | 19.6 | 20.15 | 19.42 | 20.14 | +2.29% | 41,494 | 82,072,432 |
| 2025-03-10 | 20.03 | 20.15 | 19.58 | 19.69 | -2.04% | 38,753 | 76,572,248 |
| 2025-03-07 | 19.81 | 20.32 | 19.76 | 20.1 | +1.57% | 51,996 | 104,533,630 |
| 2025-03-06 | 20.09 | 20.09 | 19.78 | 19.79 | -0.8% | 48,581 | 96,490,901 |
| 2025-03-05 | 20.12 | 20.25 | 19.75 | 19.95 | -0.84% | 33,759 | 67,170,475 |
| 2025-03-04 | 19.85 | 20.22 | 19.61 | 20.12 | +1.98% | 55,381 | 110,912,816 |
| 2025-03-03 | 19.31 | 19.93 | 19.29 | 19.73 | +2.39% | 65,233 | 128,864,745 |
| 2025-02-28 | 19.61 | 19.69 | 19.19 | 19.27 | -1.68% | 33,802 | 65,717,367 |
| 2025-02-27 | 19.83 | 19.9 | 19.32 | 19.6 | -0.81% | 38,461 | 75,125,642 |
| 2025-02-26 | 18.8 | 19.9 | 18.74 | 19.76 | +5.5% | 82,556 | 160,809,311 |
| 2025-02-25 | 19.13 | 19.13 | 18.68 | 18.73 | -2.09% | 31,118 | 58,653,285 |
| 2025-02-24 | 19.32 | 19.35 | 19.04 | 19.13 | -0.88% | 37,690 | 72,344,682 |
| 2025-02-21 | 19.32 | 19.39 | 19.22 | 19.3 | -0.1% | 29,026 | 56,080,096 |
| 2025-02-20 | 19.22 | 19.35 | 19.08 | 19.32 | -0.16% | 25,955 | 49,888,964 |
| 2025-02-19 | 19.34 | 19.43 | 19.2 | 19.35 | +0.99% | 33,078 | 63,902,957 |
| 2025-02-18 | 19.2 | 19.37 | 19.03 | 19.16 | -0.26% | 22,372 | 42,979,893 |
| 2025-02-17 | 19.39 | 19.42 | 19.13 | 19.21 | -0.77% | 26,400 | 50,868,788 |
| 2025-02-14 | 19.26 | 19.45 | 19.23 | 19.36 | +0.1% | 22,695 | 43,858,539 |
| 2025-02-13 | 19.6 | 19.62 | 19.25 | 19.34 | -1.18% | 28,203 | 54,789,874 |
| 2025-02-12 | 19.56 | 19.68 | 19.42 | 19.57 | -0.1% | 24,284 | 47,491,312 |
| 2025-02-11 | 19.59 | 19.61 | 19.19 | 19.59 | +0.46% | 33,133 | 64,264,083 |
| 2025-02-10 | 19.79 | 19.91 | 19.47 | 19.5 | -1.47% | 41,703 | 81,705,089 |
| 2025-02-07 | 19.55 | 19.96 | 19.42 | 19.79 | +1.12% | 44,036 | 86,704,940 |
| 2025-02-06 | 19.61 | 19.64 | 19.37 | 19.57 | -0.2% | 45,601 | 88,929,599 |
| 2025-02-05 | 20.15 | 20.36 | 19.51 | 19.61 | -2.68% | 57,469 | 113,937,942 |
| 2025-01-27 | 19.73 | 20.38 | 19.73 | 20.15 | +2.13% | 65,095 | 131,279,129 |
| 2025-01-24 | 19.59 | 19.77 | 19.43 | 19.73 | +0.71% | 49,019 | 96,167,242 |
| 2025-01-23 | 19.65 | 20.03 | 19.52 | 19.59 | -0.56% | 66,756 | 131,688,185 |
| 2025-01-22 | 19.54 | 20.13 | 19.35 | 19.7 | +4.84% | 105,748 | 208,775,185 |
| 2025-01-21 | 18.71 | 18.83 | 18.53 | 18.79 | +0.8% | 19,576 | 36,604,522 |
| 2025-01-20 | 18.59 | 18.88 | 18.52 | 18.64 | +1.14% | 28,805 | 53,947,729 |
| 2025-01-17 | 18.3 | 18.5 | 18.13 | 18.43 | +0.99% | 21,980 | 40,359,626 |
| 2025-01-16 | 18.35 | 18.66 | 18.12 | 18.25 | -0.38% | 26,051 | 47,842,930 |
| 2025-01-15 | 18.32 | 18.4 | 18.14 | 18.32 | -0.22% | 19,325 | 35,271,333 |
| 2025-01-14 | 18.02 | 18.49 | 17.95 | 18.36 | +1.6% | 28,613 | 52,298,102 |
| 2025-01-13 | 17.5 | 18.12 | 17.36 | 18.07 | +3.43% | 39,487 | 70,689,663 |
| 2025-01-10 | 17.82 | 18.04 | 17.4 | 17.47 | -2.29% | 28,186 | 50,067,793 |
| 2025-01-09 | 18.05 | 18.15 | 17.87 | 17.88 | -1.22% | 23,801 | 42,736,720 |
| 2025-01-08 | 18.22 | 18.28 | 17.68 | 18.1 | -1.2% | 28,809 | 51,819,446 |
| 2025-01-07 | 18.4 | 18.59 | 18.04 | 18.32 | -0.54% | 29,278 | 53,564,515 |
| 2025-01-06 | 18.06 | 18.59 | 17.82 | 18.42 | +2.33% | 34,861 | 63,853,131 |
| 2025-01-03 | 18.1 | 18.58 | 17.91 | 18 | -1.1% | 31,707 | 57,826,026 |
| 2025-01-02 | 18.32 | 18.72 | 18 | 18.2 | -0.49% | 42,089 | 77,509,813 |
| 2024-12-31 | 18.83 | 18.92 | 18.29 | 18.29 | -2.87% | 33,377 | 61,866,810 |
| 2024-12-30 | 19.03 | 19.03 | 18.72 | 18.83 | -0.63% | 25,294 | 47,653,112 |
| 2024-12-27 | 18.66 | 19.1 | 18.64 | 18.95 | +1.55% | 34,726 | 65,718,155 |
| 2024-12-26 | 18.78 | 18.92 | 18.64 | 18.66 | -0.74% | 27,683 | 51,905,525 |
| 2024-12-25 | 18.99 | 18.99 | 18.52 | 18.8 | -0.84% | 25,571 | 47,831,624 |
| 2024-12-24 | 18.5 | 18.99 | 18.5 | 18.96 | +2.21% | 30,874 | 58,218,635 |
| 2024-12-23 | 18.75 | 18.89 | 18.51 | 18.55 | -1.07% | 22,276 | 41,653,041 |
| 2024-12-20 | 18.88 | 18.94 | 18.61 | 18.75 | -0.69% | 30,728 | 57,681,062 |
| 2024-12-19 | 18.58 | 18.89 | 18.46 | 18.88 | +0.64% | 27,321 | 50,972,963 |
| 2024-12-18 | 18.97 | 19.09 | 18.7 | 18.76 | -0.9% | 31,614 | 59,722,176 |
| 2024-12-17 | 19.12 | 19.25 | 18.86 | 18.93 | -0.99% | 29,576 | 56,304,876 |
| 2024-12-16 | 19.35 | 19.43 | 18.98 | 19.12 | -1.39% | 40,687 | 77,981,943 |
| 2024-12-13 | 20.1 | 20.1 | 19.35 | 19.39 | -4.34% | 96,602 | 189,653,614 |
| 2024-12-12 | 19.57 | 20.28 | 19.47 | 20.27 | +4.16% | 78,591 | 157,708,391 |
| 2024-12-11 | 19.22 | 19.6 | 19.22 | 19.46 | +0.83% | 24,536 | 47,773,050 |
| 2024-12-10 | 19.68 | 19.73 | 19.27 | 19.3 | +0.31% | 29,162 | 56,862,657 |
| 2024-12-09 | 19.44 | 19.54 | 19.15 | 19.24 | -0.67% | 25,377 | 49,033,261 |
| 2024-12-06 | 19.19 | 19.43 | 19.01 | 19.37 | +1.41% | 24,874 | 47,969,717 |
| 2024-12-05 | 19.06 | 19.27 | 19.02 | 19.1 | -0.05% | 14,019 | 26,813,867 |
| 2024-12-04 | 19.3 | 19.4 | 19.06 | 19.11 | -1.34% | 18,838 | 36,150,496 |
| 2024-12-03 | 19.42 | 19.45 | 19.11 | 19.37 | -0.05% | 24,395 | 47,030,906 |
| 2024-12-02 | 19.29 | 19.43 | 19.12 | 19.38 | +0.99% | 35,879 | 69,308,524 |
| 2024-11-29 | 18.95 | 19.44 | 18.91 | 19.19 | +1.11% | 25,951 | 49,801,602 |
| 2024-11-28 | 18.85 | 19.08 | 18.71 | 18.98 | +0.69% | 28,090 | 53,215,168 |
| 2024-11-27 | 18.4 | 18.88 | 18.11 | 18.85 | +2.06% | 31,800 | 58,933,386 |
| 2024-11-26 | 18.68 | 18.75 | 18.37 | 18.47 | -1.02% | 20,567 | 38,143,792 |
| 2024-11-25 | 18.6 | 18.8 | 18.35 | 18.66 | +1.3% | 24,531 | 45,643,625 |
| 2024-11-22 | 19.26 | 19.44 | 18.4 | 18.42 | -4.26% | 32,976 | 62,274,872 |
| 2024-11-21 | 19.48 | 19.55 | 19.16 | 19.24 | -1.08% | 26,958 | 51,998,259 |
| 2024-11-20 | 19.36 | 19.49 | 19.17 | 19.45 | +0.05% | 31,441 | 60,793,449 |
| 2024-11-19 | 19.06 | 19.47 | 18.96 | 19.44 | +2.05% | 34,617 | 66,791,840 |
| 2024-11-18 | 19.06 | 19.55 | 18.95 | 19.05 | 0% | 44,029 | 84,661,178 |
| 2024-11-15 | 19.23 | 19.43 | 19.02 | 19.05 | -0.99% | 31,202 | 60,058,278 |
| 2024-11-14 | 20.06 | 20.13 | 19.11 | 19.24 | -4.09% | 48,615 | 95,037,866 |
| 2024-11-13 | 19.99 | 20.25 | 19.77 | 20.06 | +0.2% | 38,175 | 76,374,086 |
| 2024-11-12 | 20.15 | 20.98 | 19.9 | 20.02 | -0.65% | 61,930 | 127,055,817 |
| 2024-11-11 | 19.65 | 20.26 | 19.63 | 20.15 | +1.97% | 59,496 | 118,866,927 |
| 2024-11-08 | 20.02 | 20.25 | 19.68 | 19.76 | -0.9% | 59,414 | 118,144,575 |
| 2024-11-07 | 19.5 | 20.07 | 19.45 | 19.94 | +1.42% | 49,704 | 98,420,401 |
| 2024-11-06 | 19.26 | 19.91 | 19.1 | 19.66 | +2.13% | 83,341 | 162,833,754 |
| 2024-11-05 | 18.89 | 19.31 | 18.75 | 19.25 | +2.01% | 55,594 | 106,133,505 |
| 2024-11-04 | 18.77 | 18.97 | 18.71 | 18.87 | +0.43% | 43,122 | 81,092,088 |
| 2024-11-01 | 19 | 19.17 | 18.69 | 18.79 | -0.84% | 56,159 | 106,294,969 |
| 2024-10-31 | 18.9 | 19.05 | 18.71 | 18.95 | +0.05% | 40,533 | 76,597,604 |
| 2024-10-30 | 19.31 | 19.52 | 18.7 | 18.94 | -2.87% | 65,490 | 124,541,152 |
| 2024-10-29 | 20.05 | 20.09 | 19.37 | 19.5 | -2.5% | 55,258 | 108,347,746 |
| 2024-10-28 | 19.65 | 20.01 | 19.55 | 20 | +2.62% | 59,536 | 118,055,842 |
| 2024-10-25 | 19.27 | 19.6 | 19.11 | 19.49 | +1.56% | 29,821 | 57,829,224 |
| 2024-10-24 | 19.34 | 19.34 | 19.05 | 19.19 | -0.83% | 22,856 | 43,793,873 |
| 2024-10-23 | 19.2 | 19.55 | 19.17 | 19.35 | +0.1% | 28,846 | 55,796,411 |
| 2024-10-22 | 19.2 | 19.34 | 19.01 | 19.33 | +0.68% | 29,978 | 57,578,055 |
| 2024-10-21 | 19.73 | 19.73 | 19.05 | 19.2 | -1.03% | 46,968 | 90,558,546 |
| 2024-10-18 | 18.88 | 19.79 | 18.85 | 19.4 | +2.16% | 44,196 | 85,168,936 |
| 2024-10-17 | 19.35 | 19.52 | 18.92 | 18.99 | -0.68% | 35,788 | 68,769,006 |
| 2024-10-16 | 19.14 | 19.35 | 18.58 | 19.12 | -0.42% | 52,097 | 99,067,853 |
| 2024-10-15 | 19.64 | 19.95 | 19.19 | 19.2 | -3.76% | 41,179 | 80,361,405 |
| 2024-10-14 | 19.44 | 20.06 | 19.02 | 19.95 | +4.56% | 64,606 | 126,793,492 |
| 2024-10-11 | 19.7 | 19.75 | 18.82 | 19.08 | -2.35% | 42,412 | 81,277,995 |
| 2024-10-10 | 19.77 | 20.15 | 19.1 | 19.54 | +1.88% | 53,148 | 104,498,390 |
| 2024-10-09 | 21.23 | 21.23 | 19.15 | 19.18 | -9.66% | 83,254 | 166,480,097 |
| 2024-10-08 | 22.02 | 22.02 | 20.88 | 21.23 | +6.04% | 116,466 | 249,112,419 |
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：