股票概览
20.62
+2.08%
+0.42
20.42
开盘价
20.84
最高价
20.23
最低价
29,329
成交量
数据更新至: 2025-03-25
技术指标
20.57
MA5 (5日均线)
20.69
MA10 (10日均线)
21.32
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 | 20.42 | 20.84 | 20.23 | 20.62 | +2.08% | 29,329 | 60,372,553 |
| 2025-03-24 | 20.35 | 20.44 | 19.85 | 20.2 | -0.15% | 32,185 | 64,859,525 |
| 2025-03-21 | 20.67 | 20.69 | 20.12 | 20.23 | -2.03% | 34,445 | 69,932,243 |
| 2025-03-20 | 21.16 | 21.16 | 20.62 | 20.65 | -2.41% | 33,170 | 69,035,599 |
| 2025-03-19 | 21.41 | 21.44 | 21 | 21.16 | -1.35% | 28,949 | 61,294,282 |
| 2025-03-18 | 20.85 | 21.58 | 20.78 | 21.45 | +2.93% | 52,250 | 111,452,192 |
| 2025-03-17 | 20.79 | 21.14 | 20.61 | 20.84 | +0.72% | 33,493 | 69,931,988 |
| 2025-03-14 | 20.39 | 20.75 | 20.14 | 20.69 | +0.98% | 31,274 | 64,236,571 |
| 2025-03-13 | 20.58 | 20.88 | 20.25 | 20.49 | -0.39% | 44,152 | 90,721,327 |
| 2025-03-12 | 21.49 | 21.75 | 20.52 | 20.57 | -4.15% | 61,470 | 129,248,376 |
| 2025-03-11 | 21.31 | 21.56 | 21.09 | 21.46 | -0.92% | 42,851 | 91,113,991 |
| 2025-03-10 | 21.8 | 21.98 | 21.45 | 21.66 | -1.01% | 41,809 | 90,558,217 |
| 2025-03-07 | 22.08 | 22.58 | 21.75 | 21.88 | -1.8% | 40,308 | 89,116,083 |
| 2025-03-06 | 22.2 | 22.43 | 22.02 | 22.28 | +1.97% | 44,305 | 98,456,213 |
| 2025-03-05 | 21.8 | 21.92 | 21.5 | 21.85 | +0.14% | 26,608 | 57,773,971 |
| 2025-03-04 | 21.83 | 21.96 | 21.62 | 21.82 | -0.23% | 31,841 | 69,453,455 |
| 2025-03-03 | 22 | 22.12 | 21.45 | 21.87 | +0.51% | 42,086 | 92,024,525 |
| 2025-02-28 | 22.82 | 22.82 | 21.68 | 21.76 | -4.48% | 53,330 | 117,718,425 |
| 2025-02-27 | 22.55 | 23.01 | 22.27 | 22.78 | +2.66% | 78,578 | 178,102,844 |
| 2025-02-26 | 22.07 | 22.5 | 21.8 | 22.19 | +1.05% | 44,985 | 99,650,955 |
| 2025-02-25 | 21.62 | 22.19 | 21.47 | 21.96 | +0.05% | 44,917 | 98,179,011 |
| 2025-02-24 | 21.69 | 22.07 | 21.23 | 21.95 | +1.25% | 47,281 | 102,705,876 |
| 2025-02-21 | 21.12 | 21.72 | 20.95 | 21.68 | +2.12% | 47,506 | 101,898,083 |
| 2025-02-20 | 21.03 | 21.29 | 20.93 | 21.23 | +0.19% | 33,565 | 70,949,993 |
| 2025-02-19 | 20.69 | 21.55 | 20.63 | 21.19 | +2.37% | 56,598 | 120,398,422 |
| 2025-02-18 | 20.9 | 21.54 | 20.51 | 20.7 | -0.53% | 57,782 | 122,272,567 |
| 2025-02-17 | 20.84 | 21.08 | 20.61 | 20.81 | -0.05% | 40,788 | 85,074,171 |
| 2025-02-14 | 20.81 | 21.4 | 20.53 | 20.82 | -0.38% | 48,746 | 101,654,528 |
| 2025-02-13 | 21.1 | 21.56 | 20.68 | 20.9 | -1.51% | 56,088 | 117,838,533 |
| 2025-02-12 | 20.5 | 21.28 | 20.27 | 21.22 | +3.46% | 49,298 | 102,252,163 |
| 2025-02-11 | 20.91 | 20.97 | 20.41 | 20.51 | -1.91% | 39,815 | 81,919,903 |
| 2025-02-10 | 20.94 | 21.03 | 20.5 | 20.91 | -0.1% | 39,268 | 81,903,906 |
| 2025-02-07 | 20.7 | 21.13 | 20.5 | 20.93 | +0.96% | 52,361 | 109,157,663 |
| 2025-02-06 | 19.94 | 20.82 | 19.78 | 20.73 | +3.65% | 47,815 | 98,034,228 |
| 2025-02-05 | 20.4 | 20.45 | 19.9 | 20 | -0.25% | 34,432 | 69,465,378 |
| 2025-01-27 | 20.63 | 20.73 | 19.98 | 20.05 | -1.72% | 35,701 | 72,397,141 |
| 2025-01-24 | 19.89 | 20.6 | 19.62 | 20.4 | +2.56% | 44,264 | 89,854,987 |
| 2025-01-23 | 20.17 | 20.54 | 19.89 | 19.89 | -0.3% | 47,262 | 95,638,009 |
| 2025-01-22 | 20.9 | 20.9 | 19.84 | 19.95 | -3.99% | 69,743 | 140,459,208 |
| 2025-01-21 | 20.66 | 21.27 | 20.34 | 20.78 | +2.41% | 71,781 | 148,651,482 |
| 2025-01-20 | 20.23 | 20.49 | 20.06 | 20.29 | +0.95% | 47,515 | 96,156,422 |
| 2025-01-17 | 19.13 | 20.35 | 19.1 | 20.1 | +3.82% | 60,212 | 119,788,009 |
| 2025-01-16 | 19.97 | 20.33 | 19.34 | 19.36 | -1.63% | 48,676 | 96,029,672 |
| 2025-01-15 | 20.1 | 20.12 | 19.52 | 19.68 | -2.09% | 40,403 | 79,730,780 |
| 2025-01-14 | 19.47 | 20.41 | 19.22 | 20.1 | +3.24% | 58,762 | 117,336,550 |
| 2025-01-13 | 19.4 | 19.66 | 19.03 | 19.47 | 0% | 34,604 | 67,043,762 |
| 2025-01-10 | 20.84 | 20.88 | 19.43 | 19.47 | -6.12% | 69,075 | 138,554,083 |
| 2025-01-09 | 21.1 | 21.56 | 20.6 | 20.74 | -2.45% | 37,014 | 77,885,080 |
| 2025-01-08 | 20.9 | 21.58 | 20.3 | 21.26 | +0.76% | 61,972 | 129,556,652 |
| 2025-01-07 | 20.85 | 21.55 | 20.66 | 21.1 | +0.09% | 44,578 | 93,725,986 |
| 2025-01-06 | 20.9 | 21.45 | 20.71 | 21.08 | +0.57% | 34,131 | 72,086,316 |
| 2025-01-03 | 21.42 | 21.91 | 20.72 | 20.96 | -2.28% | 42,287 | 90,609,138 |
| 2025-01-02 | 22.52 | 22.76 | 21.21 | 21.45 | -4.75% | 48,267 | 105,702,014 |
| 2024-12-31 | 23.07 | 23.6 | 22.52 | 22.52 | -2.34% | 56,347 | 130,200,368 |
| 2024-12-30 | 22.28 | 23.8 | 22.2 | 23.06 | +4.16% | 80,351 | 186,623,547 |
| 2024-12-27 | 22.52 | 23.05 | 22.13 | 22.14 | -1.42% | 41,515 | 94,193,258 |
| 2024-12-26 | 22.3 | 22.73 | 22.21 | 22.46 | +0.58% | 21,566 | 48,555,595 |
| 2024-12-25 | 22.59 | 22.61 | 21.63 | 22.33 | -1.5% | 36,591 | 80,942,460 |
| 2024-12-24 | 22.35 | 22.85 | 22.23 | 22.67 | +1.21% | 48,106 | 108,696,620 |
| 2024-12-23 | 22.97 | 23.49 | 22.31 | 22.4 | -2.44% | 50,904 | 116,411,171 |
| 2024-12-20 | 22.3 | 23.25 | 22.21 | 22.96 | +2.36% | 48,855 | 112,000,405 |
| 2024-12-19 | 22.31 | 22.92 | 22.16 | 22.43 | -0.4% | 35,287 | 79,248,466 |
| 2024-12-18 | 22.39 | 22.99 | 21.83 | 22.52 | +1.49% | 44,221 | 99,602,956 |
| 2024-12-17 | 22.09 | 23.49 | 21.21 | 22.19 | +0.86% | 73,647 | 165,111,903 |
| 2024-12-16 | 22.59 | 22.75 | 21.69 | 22 | -2.61% | 35,337 | 77,802,820 |
| 2024-12-13 | 22.81 | 23.1 | 22.44 | 22.59 | -2.21% | 54,797 | 124,788,416 |
| 2024-12-12 | 23.18 | 23.19 | 22.64 | 23.1 | +0.39% | 59,535 | 136,065,797 |
| 2024-12-11 | 22.91 | 23.51 | 22.75 | 23.01 | 0% | 43,941 | 101,613,386 |
| 2024-12-10 | 23.38 | 23.57 | 22.68 | 23.01 | +2.45% | 74,425 | 172,458,123 |
| 2024-12-09 | 22.63 | 22.9 | 22.23 | 22.46 | -0.84% | 49,820 | 112,400,367 |
| 2024-12-06 | 21.53 | 22.8 | 21.53 | 22.65 | +3.61% | 70,907 | 157,713,789 |
| 2024-12-05 | 21.25 | 22.05 | 21.06 | 21.86 | +2.82% | 44,570 | 97,028,659 |
| 2024-12-04 | 21.44 | 21.74 | 21.12 | 21.26 | -0.7% | 48,136 | 102,865,442 |
| 2024-12-03 | 21.85 | 21.85 | 21.27 | 21.41 | -2.01% | 34,542 | 74,336,764 |
| 2024-12-02 | 21.7 | 22.24 | 21.31 | 21.85 | +1.11% | 60,564 | 131,904,897 |
| 2024-11-29 | 21.11 | 22.07 | 20.88 | 21.61 | +1.65% | 56,488 | 121,224,505 |
| 2024-11-28 | 21.2 | 21.87 | 20.78 | 21.26 | +0.52% | 68,135 | 144,777,480 |
| 2024-11-27 | 20.3 | 21.15 | 19.52 | 21.15 | +4.14% | 68,621 | 138,928,469 |
| 2024-11-26 | 20.77 | 21.16 | 20.24 | 20.31 | -2.21% | 51,078 | 105,123,166 |
| 2024-11-25 | 20.9 | 20.94 | 20.28 | 20.77 | +0.44% | 42,294 | 87,272,744 |
| 2024-11-22 | 21.59 | 22.5 | 20.65 | 20.68 | -4.35% | 69,389 | 151,133,523 |
| 2024-11-21 | 21.78 | 21.98 | 21.24 | 21.62 | -0.83% | 44,131 | 95,329,257 |
| 2024-11-20 | 21.59 | 21.88 | 21.1 | 21.8 | +0.6% | 82,470 | 177,240,408 |
| 2024-11-19 | 20.94 | 21.99 | 20.92 | 21.67 | +3.68% | 67,767 | 145,220,873 |
| 2024-11-18 | 22.04 | 22.05 | 20.52 | 20.9 | -4.7% | 90,048 | 190,567,231 |
| 2024-11-15 | 23.1 | 23.49 | 21.87 | 21.93 | -5.06% | 86,431 | 196,705,716 |
| 2024-11-14 | 24.8 | 24.9 | 22.66 | 23.1 | -7.19% | 109,474 | 258,728,842 |
| 2024-11-13 | 24.2 | 25.06 | 23.8 | 24.89 | +2.3% | 86,673 | 212,912,978 |
| 2024-11-12 | 24.99 | 25.77 | 23.99 | 24.33 | -2.64% | 146,195 | 363,572,896 |
| 2024-11-11 | 24.5 | 25.7 | 24.5 | 24.99 | +4.04% | 187,220 | 469,977,178 |
| 2024-11-08 | 23.88 | 24.47 | 23.33 | 24.02 | +5.17% | 170,707 | 409,298,770 |
| 2024-11-07 | 23.23 | 23.3 | 22.06 | 22.84 | -0.26% | 96,755 | 217,564,953 |
| 2024-11-06 | 23.15 | 24.1 | 22.67 | 22.9 | -0.74% | 136,452 | 319,011,160 |
| 2024-11-05 | 21.8 | 23.39 | 21.77 | 23.07 | +6.81% | 159,287 | 365,174,782 |
| 2024-11-04 | 21.19 | 22.28 | 21.11 | 21.6 | +0.7% | 95,266 | 207,114,974 |
| 2024-11-01 | 22.98 | 23.2 | 21.42 | 21.45 | -6.86% | 172,151 | 377,893,210 |
| 2024-10-31 | 22.91 | 23.45 | 21.5 | 23.03 | +0.13% | 195,869 | 443,300,404 |
| 2024-10-30 | 21.16 | 24.7 | 21.16 | 23 | +8.95% | 286,306 | 651,923,962 |
| 2024-10-29 | 20.51 | 21.98 | 20.51 | 21.11 | +2.23% | 135,538 | 286,501,641 |
| 2024-10-28 | 20.6 | 20.7 | 20.13 | 20.65 | +1.08% | 69,628 | 142,143,137 |
| 2024-10-25 | 20 | 20.94 | 19.7 | 20.43 | -0.44% | 88,307 | 181,065,624 |
| 2024-10-24 | 21 | 21 | 20.4 | 20.52 | -1.72% | 66,116 | 136,278,010 |
| 2024-10-23 | 21.11 | 21.49 | 20.66 | 20.88 | -3.38% | 105,776 | 221,878,958 |
| 2024-10-22 | 20.89 | 23 | 20 | 21.61 | +4.19% | 173,597 | 374,676,007 |
| 2024-10-21 | 21.4 | 21.4 | 20.28 | 20.74 | -1.47% | 144,693 | 300,466,636 |
| 2024-10-18 | 19.36 | 21.96 | 19.36 | 21.05 | +7.62% | 130,573 | 271,470,839 |
| 2024-10-17 | 19.37 | 20.19 | 19.14 | 19.56 | +4.6% | 101,127 | 199,257,845 |
| 2024-10-16 | 18.73 | 19.18 | 18.43 | 18.7 | -3.01% | 66,609 | 125,037,959 |
| 2024-10-15 | 18.89 | 20.75 | 18.7 | 19.28 | +3.49% | 141,119 | 279,769,246 |
| 2024-10-14 | 17.82 | 18.8 | 17.39 | 18.63 | +4.49% | 67,123 | 121,606,193 |
| 2024-10-11 | 19.19 | 19.19 | 17.52 | 17.83 | -7.38% | 71,957 | 130,417,232 |
| 2024-10-10 | 20.04 | 20.47 | 19.1 | 19.25 | -3.12% | 93,047 | 183,934,522 |
| 2024-10-09 | 22 | 22 | 19.87 | 19.87 | -14.72% | 147,106 | 310,347,717 |
| 2024-10-08 | 25.21 | 25.35 | 20.68 | 23.3 | +8.12% | 191,679 | 434,406,593 |
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：