股票概览
19.79
-2.37%
-0.48
20.23
开盘价
20.52
最高价
19.7
最低价
15,482
成交量
数据更新至: 2025-03-25
技术指标
21.01
MA5 (5日均线)
21.45
MA10 (10日均线)
21.64
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 | 20.23 | 20.52 | 19.7 | 19.79 | -2.37% | 15,482 | 30,977,288 |
| 2025-03-24 | 20.96 | 21.11 | 19.53 | 20.27 | -3.75% | 28,052 | 56,700,705 |
| 2025-03-21 | 21.8 | 21.97 | 21 | 21.06 | -4.14% | 24,637 | 52,691,053 |
| 2025-03-20 | 21.98 | 21.98 | 21.49 | 21.97 | 0% | 16,682 | 36,345,251 |
| 2025-03-19 | 22.34 | 22.55 | 21.86 | 21.97 | -1.66% | 22,851 | 50,511,907 |
| 2025-03-18 | 22.42 | 22.42 | 21.64 | 22.34 | -1.19% | 46,751 | 103,224,274 |
| 2025-03-17 | 21.37 | 23 | 20.88 | 22.61 | +6.95% | 57,081 | 126,667,018 |
| 2025-03-14 | 21.5 | 21.5 | 20.69 | 21.14 | 0% | 35,412 | 74,119,596 |
| 2025-03-13 | 21.97 | 22.31 | 20.77 | 21.14 | -4.99% | 40,149 | 86,039,579 |
| 2025-03-12 | 22.58 | 23.68 | 22.24 | 22.25 | +0.45% | 59,658 | 136,252,369 |
| 2025-03-11 | 22 | 22.18 | 21.71 | 22.15 | -0.85% | 19,591 | 42,999,205 |
| 2025-03-10 | 22.28 | 22.66 | 21.71 | 22.34 | +0.59% | 23,337 | 51,352,094 |
| 2025-03-07 | 22.41 | 22.68 | 21.91 | 22.21 | -2.84% | 39,632 | 88,017,897 |
| 2025-03-06 | 21.56 | 23.55 | 21.56 | 22.86 | +6.62% | 61,964 | 140,053,306 |
| 2025-03-05 | 21.23 | 21.61 | 20.88 | 21.44 | +0.89% | 38,111 | 81,195,201 |
| 2025-03-04 | 20.53 | 21.25 | 20.52 | 21.25 | +1.67% | 31,326 | 65,616,860 |
| 2025-03-03 | 21 | 21.86 | 20.7 | 20.9 | +0.38% | 53,760 | 114,433,028 |
| 2025-02-28 | 21.54 | 21.68 | 20.74 | 20.82 | -4.06% | 39,289 | 83,027,311 |
| 2025-02-27 | 22.51 | 22.55 | 21.26 | 21.7 | -3.56% | 52,013 | 113,601,395 |
| 2025-02-26 | 23.51 | 23.69 | 22.15 | 22.5 | -3.1% | 71,261 | 161,298,018 |
| 2025-02-25 | 23.23 | 23.87 | 22.77 | 23.22 | -1.36% | 57,196 | 134,089,200 |
| 2025-02-24 | 24.49 | 26.15 | 23.2 | 23.54 | -1.34% | 146,327 | 357,519,294 |
| 2025-02-21 | 22 | 23.86 | 22 | 23.86 | +10% | 65,882 | 152,593,043 |
| 2025-02-20 | 21.6 | 21.91 | 21.4 | 21.69 | -0.09% | 31,929 | 68,985,421 |
| 2025-02-19 | 21.77 | 21.88 | 21.4 | 21.71 | +2.6% | 48,156 | 104,199,409 |
| 2025-02-18 | 22 | 22 | 21.02 | 21.16 | -0.8% | 60,411 | 129,753,926 |
| 2025-02-17 | 19.76 | 21.33 | 19.35 | 21.33 | +10.01% | 50,001 | 103,231,214 |
| 2025-02-14 | 20.01 | 20.2 | 19.37 | 19.39 | -3.63% | 40,865 | 80,737,177 |
| 2025-02-13 | 20.02 | 20.89 | 19.96 | 20.12 | +0.35% | 52,412 | 106,674,640 |
| 2025-02-12 | 19.04 | 20.18 | 18.78 | 20.05 | +5.8% | 61,856 | 121,221,470 |
| 2025-02-11 | 19.28 | 19.5 | 18.89 | 18.95 | -1.46% | 39,334 | 74,988,735 |
| 2025-02-10 | 19.1 | 19.9 | 19.1 | 19.23 | +0.94% | 43,566 | 84,669,844 |
| 2025-02-07 | 18.6 | 19.46 | 18.38 | 19.05 | +2.25% | 53,927 | 102,643,227 |
| 2025-02-06 | 18.32 | 18.63 | 18.17 | 18.63 | +1.64% | 40,140 | 74,229,303 |
| 2025-02-05 | 19 | 19.05 | 17.97 | 18.33 | -7.94% | 62,622 | 115,446,002 |
| 2025-01-27 | 20.9 | 20.9 | 19.91 | 19.91 | -9.99% | 92,543 | 186,660,754 |
| 2025-01-24 | 20 | 22.12 | 20 | 22.12 | +10% | 122,423 | 257,618,358 |
| 2025-01-23 | 21.87 | 22 | 20.11 | 20.11 | -3.78% | 147,931 | 312,344,051 |
| 2025-01-22 | 19.26 | 20.9 | 19.22 | 20.9 | +10% | 133,270 | 274,193,655 |
| 2025-01-21 | 19.41 | 19.41 | 18.78 | 19 | -1.96% | 36,067 | 68,487,058 |
| 2025-01-20 | 19.15 | 19.87 | 19.06 | 19.38 | +2.98% | 56,020 | 108,504,906 |
| 2025-01-17 | 18.09 | 19.22 | 18.06 | 18.82 | +4.21% | 74,758 | 140,093,298 |
| 2025-01-16 | 17.6 | 18.28 | 17.6 | 18.06 | +1.86% | 36,555 | 65,488,343 |
| 2025-01-15 | 18.2 | 18.39 | 17.61 | 17.73 | -3.69% | 36,708 | 65,564,502 |
| 2025-01-14 | 17.22 | 18.59 | 17.22 | 18.41 | +6.35% | 57,963 | 105,049,510 |
| 2025-01-13 | 18.6 | 18.65 | 17.18 | 17.31 | -7.38% | 70,902 | 125,923,235 |
| 2025-01-10 | 19 | 19.5 | 18.48 | 18.69 | -2.91% | 62,081 | 116,624,392 |
| 2025-01-09 | 19.79 | 20.1 | 19.1 | 19.25 | -3.75% | 78,248 | 152,746,880 |
| 2025-01-08 | 20.01 | 21.36 | 18.8 | 20 | -0.05% | 136,450 | 271,783,533 |
| 2025-01-07 | 18.17 | 20.01 | 17.88 | 20.01 | +10.01% | 115,055 | 217,555,801 |
| 2025-01-06 | 17.39 | 18.5 | 16.96 | 18.19 | +5.82% | 70,861 | 127,774,907 |
| 2025-01-03 | 17.9 | 18.74 | 17.08 | 17.19 | -4.29% | 65,473 | 117,396,198 |
| 2025-01-02 | 17.73 | 18.47 | 17.52 | 17.96 | +2.8% | 80,639 | 145,156,442 |
| 2024-12-31 | 18.78 | 18.83 | 17.47 | 17.47 | -6.98% | 80,277 | 143,459,026 |
| 2024-12-30 | 17.98 | 19.21 | 17.59 | 18.78 | +7.56% | 128,966 | 238,216,998 |
| 2024-12-27 | 15.88 | 17.46 | 15.88 | 17.46 | +10.02% | 24,320 | 41,795,511 |
| 2024-12-26 | 14.93 | 16.29 | 14.76 | 15.87 | +6.08% | 20,736 | 32,569,307 |
| 2024-12-25 | 14.95 | 15.12 | 14.75 | 14.96 | +0.13% | 12,123 | 18,078,700 |
| 2024-12-24 | 15.17 | 15.3 | 14.88 | 14.94 | +0.07% | 10,179 | 15,305,378 |
| 2024-12-23 | 15.95 | 16.08 | 14.86 | 14.93 | -6.57% | 20,122 | 30,728,394 |
| 2024-12-20 | 15.86 | 16.17 | 15.77 | 15.98 | +0.76% | 11,268 | 18,013,468 |
| 2024-12-19 | 16.3 | 16.51 | 15.6 | 15.86 | -3.7% | 26,698 | 42,847,632 |
| 2024-12-18 | 16.35 | 16.59 | 16.01 | 16.47 | +1.54% | 12,305 | 20,174,021 |
| 2024-12-17 | 16.45 | 16.54 | 16.21 | 16.22 | -1.4% | 9,950 | 16,248,800 |
| 2024-12-16 | 16.52 | 16.67 | 16.35 | 16.45 | -0.18% | 8,169 | 13,432,992 |
| 2024-12-13 | 17.11 | 17.11 | 16.42 | 16.48 | -3.91% | 13,141 | 21,917,880 |
| 2024-12-12 | 17.23 | 17.23 | 17.02 | 17.15 | -0.23% | 12,082 | 20,684,653 |
| 2024-12-11 | 17.14 | 17.31 | 16.88 | 17.19 | +0.29% | 12,293 | 21,037,539 |
| 2024-12-10 | 17.01 | 17.17 | 16.84 | 17.14 | +2.7% | 21,483 | 36,684,317 |
| 2024-12-09 | 16.54 | 16.94 | 16.46 | 16.69 | +0.79% | 13,164 | 21,957,291 |
| 2024-12-06 | 16.35 | 16.68 | 16.21 | 16.56 | +1.72% | 12,837 | 21,148,722 |
| 2024-12-05 | 16 | 16.45 | 15.93 | 16.28 | +1.18% | 8,568 | 13,939,352 |
| 2024-12-04 | 16.36 | 16.44 | 16 | 16.09 | -1.95% | 15,974 | 25,883,635 |
| 2024-12-03 | 16.83 | 16.83 | 16.33 | 16.41 | -2.03% | 11,895 | 19,638,816 |
| 2024-12-02 | 16.34 | 16.94 | 16.05 | 16.75 | +2.57% | 21,183 | 34,898,939 |
| 2024-11-29 | 16.27 | 16.55 | 16.24 | 16.33 | -0.31% | 13,921 | 22,796,172 |
| 2024-11-28 | 16.84 | 16.92 | 16.3 | 16.38 | -2.79% | 16,641 | 27,524,581 |
| 2024-11-27 | 16.39 | 16.85 | 16.2 | 16.85 | +2.74% | 20,052 | 33,369,509 |
| 2024-11-26 | 16.64 | 16.81 | 16.38 | 16.4 | -1.91% | 21,586 | 35,781,691 |
| 2024-11-25 | 16.36 | 16.79 | 16.33 | 16.72 | +0.78% | 12,221 | 20,211,121 |
| 2024-11-22 | 17.38 | 17.44 | 16.34 | 16.59 | -4.55% | 26,651 | 45,037,740 |
| 2024-11-21 | 17.71 | 17.94 | 17.25 | 17.38 | -1.86% | 26,225 | 45,835,665 |
| 2024-11-20 | 17.2 | 17.71 | 17 | 17.71 | +2.67% | 37,753 | 65,621,136 |
| 2024-11-19 | 16.95 | 17.68 | 16.48 | 17.25 | +2.37% | 37,640 | 64,368,655 |
| 2024-11-18 | 16.56 | 17.2 | 16.56 | 16.85 | +1.87% | 30,613 | 51,732,741 |
| 2024-11-15 | 16.36 | 16.72 | 16.15 | 16.54 | +1.22% | 17,655 | 29,141,629 |
| 2024-11-14 | 16.98 | 17.1 | 16.26 | 16.34 | -3.37% | 19,681 | 32,784,092 |
| 2024-11-13 | 16.82 | 16.92 | 16.41 | 16.91 | -0.06% | 19,212 | 32,103,069 |
| 2024-11-12 | 17.1 | 17.1 | 16.75 | 16.92 | -0.94% | 28,710 | 48,507,012 |
| 2024-11-11 | 16.27 | 17.37 | 16.12 | 17.08 | +4.79% | 47,427 | 80,114,743 |
| 2024-11-08 | 15.6 | 16.78 | 15.44 | 16.3 | +5.78% | 53,203 | 86,527,234 |
| 2024-11-07 | 15.29 | 15.47 | 14.98 | 15.41 | +0.78% | 28,178 | 42,989,297 |
| 2024-11-06 | 15.16 | 15.57 | 15.09 | 15.29 | +0.72% | 26,439 | 40,499,882 |
| 2024-11-05 | 15 | 15.25 | 14.85 | 15.18 | +1.27% | 27,228 | 40,998,109 |
| 2024-11-04 | 14.9 | 15.02 | 14.78 | 14.99 | +0.67% | 11,637 | 17,349,067 |
| 2024-11-01 | 14.96 | 15.2 | 14.75 | 14.89 | -1.65% | 27,267 | 40,849,204 |
| 2024-10-31 | 15.29 | 15.29 | 14.96 | 15.14 | +0.13% | 24,868 | 37,415,759 |
| 2024-10-30 | 15.02 | 15.53 | 15 | 15.12 | +0.67% | 32,230 | 49,121,272 |
| 2024-10-29 | 15.39 | 15.58 | 14.95 | 15.02 | -2.4% | 35,459 | 53,656,108 |
| 2024-10-28 | 15.25 | 15.42 | 14.99 | 15.39 | +2.06% | 34,663 | 52,594,111 |
| 2024-10-25 | 14.44 | 15.4 | 14.44 | 15.08 | +3.86% | 33,932 | 50,852,330 |
| 2024-10-24 | 14.04 | 14.8 | 14.04 | 14.52 | +1.89% | 27,749 | 40,121,076 |
| 2024-10-23 | 13.83 | 14.62 | 13.78 | 14.25 | +3.04% | 36,732 | 52,425,683 |
| 2024-10-22 | 13.62 | 13.92 | 13.52 | 13.83 | +1.47% | 23,198 | 31,894,744 |
| 2024-10-21 | 13.72 | 13.8 | 13.52 | 13.63 | -0.29% | 24,613 | 33,629,737 |
| 2024-10-18 | 13.43 | 13.88 | 13.3 | 13.67 | +1.79% | 26,265 | 35,647,957 |
| 2024-10-17 | 13.58 | 13.75 | 13.4 | 13.43 | -1.1% | 15,830 | 21,423,216 |
| 2024-10-16 | 13.38 | 13.7 | 13.3 | 13.58 | +0.52% | 15,672 | 21,226,274 |
| 2024-10-15 | 13.64 | 13.78 | 13.48 | 13.51 | -1.53% | 18,077 | 24,575,703 |
| 2024-10-14 | 13.88 | 13.89 | 13.44 | 13.72 | +0.73% | 16,816 | 22,956,189 |
| 2024-10-11 | 14.09 | 14.11 | 13.57 | 13.62 | -3.27% | 24,095 | 33,132,014 |
| 2024-10-10 | 14.05 | 14.45 | 13.86 | 14.08 | +0.36% | 24,288 | 34,381,717 |
| 2024-10-09 | 14.91 | 14.99 | 14.03 | 14.03 | -9.48% | 33,727 | 48,975,941 |
| 2024-10-08 | 16.45 | 16.46 | 14.59 | 15.5 | +3.54% | 77,905 | 120,637,104 |
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：