股票概览
19.76
-1.25%
-0.25
20.01
开盘价
20.05
最高价
19.59
最低价
28,866
成交量
数据更新至: 2025-03-25
技术指标
20.31
MA5 (5日均线)
20.88
MA10 (10日均线)
21.66
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 | 20.01 | 20.05 | 19.59 | 19.76 | -1.25% | 28,866 | 57,086,537 |
| 2025-03-24 | 20.3 | 20.66 | 19.7 | 20.01 | -1.96% | 44,663 | 89,717,962 |
| 2025-03-21 | 20.31 | 20.68 | 20.1 | 20.41 | -0.39% | 50,127 | 101,942,749 |
| 2025-03-20 | 20.86 | 20.97 | 20.37 | 20.49 | -1.87% | 48,127 | 99,239,266 |
| 2025-03-19 | 21.47 | 21.82 | 20.82 | 20.88 | -2.48% | 64,268 | 135,018,274 |
| 2025-03-18 | 21.46 | 21.95 | 21.32 | 21.41 | +0.05% | 39,944 | 86,224,973 |
| 2025-03-17 | 21.56 | 21.62 | 21.18 | 21.4 | -0.83% | 49,314 | 105,389,789 |
| 2025-03-14 | 21.21 | 21.7 | 20.67 | 21.58 | +0.65% | 79,728 | 169,088,088 |
| 2025-03-13 | 21.56 | 21.74 | 21.2 | 21.44 | +0.05% | 65,945 | 141,513,983 |
| 2025-03-12 | 21.81 | 22.08 | 21.41 | 21.43 | -0.56% | 59,460 | 129,295,409 |
| 2025-03-11 | 21.58 | 21.92 | 21.19 | 21.55 | -1.82% | 68,665 | 147,764,778 |
| 2025-03-10 | 21.98 | 22.23 | 21.54 | 21.95 | -0.45% | 62,065 | 135,565,927 |
| 2025-03-07 | 22.46 | 22.93 | 21.88 | 22.05 | -2.95% | 85,501 | 191,190,198 |
| 2025-03-06 | 21.98 | 23.07 | 21.75 | 22.72 | +4.6% | 112,968 | 255,485,426 |
| 2025-03-05 | 22.47 | 22.59 | 21.52 | 21.72 | -3.55% | 91,367 | 200,102,183 |
| 2025-03-04 | 21.38 | 22.7 | 21.23 | 22.52 | +3.92% | 84,634 | 187,366,074 |
| 2025-03-03 | 22.15 | 22.4 | 21.4 | 21.67 | -2.12% | 74,434 | 162,873,638 |
| 2025-02-28 | 23.4 | 23.54 | 21.94 | 22.14 | -6.23% | 104,303 | 235,872,980 |
| 2025-02-27 | 24.15 | 24.6 | 22.93 | 23.61 | -3.12% | 123,076 | 290,565,657 |
| 2025-02-26 | 23.33 | 24.85 | 22.88 | 24.37 | +4.73% | 145,514 | 347,979,165 |
| 2025-02-25 | 23.16 | 23.96 | 23.02 | 23.27 | -2.06% | 83,980 | 197,318,696 |
| 2025-02-24 | 24.3 | 24.85 | 23.38 | 23.76 | -6.38% | 181,505 | 434,500,172 |
| 2025-02-21 | 21.4 | 25.66 | 21.12 | 25.38 | +18.54% | 300,367 | 726,784,027 |
| 2025-02-20 | 21.8 | 21.96 | 21.19 | 21.41 | -1.97% | 83,793 | 180,124,303 |
| 2025-02-19 | 19.96 | 21.97 | 19.72 | 21.84 | +10.36% | 148,814 | 317,334,841 |
| 2025-02-18 | 20.5 | 20.74 | 19.65 | 19.79 | -3.42% | 55,433 | 111,962,256 |
| 2025-02-17 | 20.5 | 20.87 | 20.23 | 20.49 | -0.29% | 48,031 | 98,419,481 |
| 2025-02-14 | 20.43 | 20.77 | 20.3 | 20.55 | +0.05% | 53,494 | 109,550,776 |
| 2025-02-13 | 21.26 | 21.29 | 20.53 | 20.54 | -3.25% | 55,017 | 114,259,280 |
| 2025-02-12 | 20.71 | 21.27 | 20.55 | 21.23 | +1.92% | 63,981 | 133,872,601 |
| 2025-02-11 | 21 | 21.49 | 20.39 | 20.83 | -0.81% | 72,362 | 150,377,440 |
| 2025-02-10 | 21.1 | 21.28 | 20.7 | 21 | +0.05% | 59,390 | 124,443,630 |
| 2025-02-07 | 20.67 | 21.43 | 20.46 | 20.99 | +1.6% | 89,710 | 188,666,927 |
| 2025-02-06 | 19.62 | 21.05 | 19.2 | 20.66 | +6.17% | 94,440 | 193,588,094 |
| 2025-02-05 | 19.37 | 19.65 | 19.13 | 19.46 | +2.26% | 46,128 | 89,204,187 |
| 2025-01-27 | 19.81 | 20.27 | 19.02 | 19.03 | -4.95% | 51,738 | 100,395,766 |
| 2025-01-24 | 19.54 | 20.58 | 19.4 | 20.02 | +3.04% | 69,184 | 139,486,265 |
| 2025-01-23 | 19.4 | 20.72 | 19.27 | 19.43 | +0.99% | 73,054 | 145,483,546 |
| 2025-01-22 | 19.33 | 19.66 | 18.98 | 19.24 | +0.84% | 54,391 | 105,012,276 |
| 2025-01-21 | 19.55 | 19.55 | 18.85 | 19.08 | -1.55% | 50,896 | 97,468,941 |
| 2025-01-20 | 19.91 | 20.05 | 19.25 | 19.38 | -2.37% | 49,721 | 97,189,961 |
| 2025-01-17 | 20.2 | 20.4 | 19.43 | 19.85 | -0.15% | 54,502 | 108,548,121 |
| 2025-01-16 | 19.75 | 20.26 | 19.54 | 19.88 | -0.85% | 53,217 | 105,682,437 |
| 2025-01-15 | 20.65 | 20.9 | 19.9 | 20.05 | -3.28% | 65,001 | 130,865,287 |
| 2025-01-14 | 20.17 | 20.96 | 19.77 | 20.73 | +4.17% | 83,920 | 171,010,508 |
| 2025-01-13 | 19.31 | 20.18 | 19.11 | 19.9 | +0.86% | 52,500 | 103,025,563 |
| 2025-01-10 | 19.74 | 21.53 | 19.66 | 19.73 | -0.55% | 94,014 | 192,655,444 |
| 2025-01-09 | 19.86 | 20.6 | 19.63 | 19.84 | -1.05% | 60,055 | 120,266,075 |
| 2025-01-08 | 19.5 | 21 | 19.41 | 20.05 | +1.98% | 78,861 | 159,527,517 |
| 2025-01-07 | 18.62 | 19.77 | 18.62 | 19.66 | +5.19% | 50,483 | 97,306,806 |
| 2025-01-06 | 18.8 | 19.21 | 18.51 | 18.69 | -1.37% | 45,046 | 84,624,922 |
| 2025-01-03 | 19.5 | 19.74 | 18.9 | 18.95 | -2.02% | 46,434 | 89,738,313 |
| 2025-01-02 | 20.09 | 20.25 | 19.06 | 19.34 | -3.54% | 49,926 | 97,683,672 |
| 2024-12-31 | 20.86 | 21.08 | 20.05 | 20.05 | -3.14% | 57,480 | 118,220,732 |
| 2024-12-30 | 20.9 | 21.04 | 20.26 | 20.7 | -0.91% | 47,863 | 98,916,286 |
| 2024-12-27 | 21.46 | 21.82 | 20.86 | 20.89 | -2.06% | 59,482 | 126,835,798 |
| 2024-12-26 | 20.52 | 21.58 | 20.52 | 21.33 | +0.38% | 39,796 | 84,932,668 |
| 2024-12-25 | 22.02 | 22.07 | 20.91 | 21.25 | -2.52% | 41,655 | 88,729,500 |
| 2024-12-24 | 21.55 | 21.94 | 20.95 | 21.8 | +1.87% | 57,538 | 123,464,863 |
| 2024-12-23 | 22.4 | 22.53 | 21.3 | 21.4 | -6.14% | 88,348 | 193,200,996 |
| 2024-12-20 | 20.74 | 23.62 | 20.62 | 22.8 | +9.83% | 159,504 | 354,834,092 |
| 2024-12-19 | 20.55 | 21.03 | 20.46 | 20.76 | -1.38% | 61,715 | 127,930,465 |
| 2024-12-18 | 21.22 | 21.36 | 20.67 | 21.05 | +1.1% | 62,721 | 131,914,313 |
| 2024-12-17 | 21.22 | 21.51 | 20.7 | 20.82 | -2.8% | 43,496 | 91,282,419 |
| 2024-12-16 | 22.15 | 22.16 | 21.21 | 21.42 | -3.08% | 55,624 | 119,721,031 |
| 2024-12-13 | 22.88 | 23.11 | 22 | 22.1 | -3.79% | 75,592 | 168,637,263 |
| 2024-12-12 | 22.5 | 23.22 | 22.1 | 22.97 | +1.19% | 80,811 | 182,892,906 |
| 2024-12-11 | 22.52 | 22.86 | 22.1 | 22.7 | +0.18% | 73,430 | 164,845,351 |
| 2024-12-10 | 23.88 | 23.98 | 22.5 | 22.66 | -1.9% | 85,207 | 197,605,583 |
| 2024-12-09 | 23.46 | 23.7 | 22.88 | 23.1 | -2.33% | 49,440 | 114,628,886 |
| 2024-12-06 | 23.57 | 24.15 | 23.04 | 23.65 | +0.25% | 67,285 | 159,018,806 |
| 2024-12-05 | 23.85 | 23.99 | 23.41 | 23.59 | -1.09% | 56,149 | 132,774,581 |
| 2024-12-04 | 24.51 | 25.16 | 23.64 | 23.85 | -0.83% | 77,343 | 188,531,606 |
| 2024-12-03 | 24.5 | 25.3 | 23.62 | 24.05 | -1.76% | 75,848 | 182,602,226 |
| 2024-12-02 | 24.28 | 25.14 | 24.1 | 24.48 | +0.33% | 65,059 | 159,457,892 |
| 2024-11-29 | 23.93 | 25.18 | 23.49 | 24.4 | +1.41% | 89,131 | 216,319,365 |
| 2024-11-28 | 24.97 | 25.38 | 23.97 | 24.06 | -4.75% | 96,522 | 238,117,623 |
| 2024-11-27 | 24.77 | 25.29 | 23.5 | 25.26 | +1.61% | 101,749 | 248,303,330 |
| 2024-11-26 | 24.78 | 25.45 | 24.35 | 24.86 | +0.89% | 85,613 | 213,288,747 |
| 2024-11-25 | 25.4 | 26.22 | 23.89 | 24.64 | -6.49% | 146,655 | 365,050,782 |
| 2024-11-22 | 28.33 | 29.95 | 26.02 | 26.35 | -8.25% | 164,496 | 455,173,113 |
| 2024-11-21 | 28.9 | 29.48 | 27.85 | 28.72 | -3.66% | 165,485 | 474,054,933 |
| 2024-11-20 | 28.75 | 30.95 | 26.86 | 29.81 | +0.3% | 304,975 | 871,717,398 |
| 2024-11-19 | 27.48 | 30.98 | 27 | 29.72 | +6.18% | 281,066 | 822,028,906 |
| 2024-11-18 | 26 | 29 | 25.62 | 27.99 | +11.38% | 277,281 | 756,284,721 |
| 2024-11-15 | 28.68 | 28.68 | 25.1 | 25.13 | -9.57% | 214,024 | 564,070,346 |
| 2024-11-14 | 28.95 | 29.33 | 27.5 | 27.79 | -4.99% | 165,574 | 464,641,755 |
| 2024-11-13 | 26.89 | 30.35 | 26.63 | 29.25 | +5.63% | 290,831 | 843,331,860 |
| 2024-11-12 | 26.28 | 28.88 | 24.67 | 27.69 | +4.33% | 283,638 | 746,590,971 |
| 2024-11-11 | 24.49 | 29.42 | 23.83 | 26.54 | +8.11% | 305,612 | 805,400,682 |
| 2024-11-08 | 20.98 | 24.55 | 20.6 | 24.55 | +19.99% | 220,025 | 504,446,788 |
| 2024-11-07 | 19.86 | 20.5 | 19.63 | 20.46 | +2.45% | 66,906 | 134,814,841 |
| 2024-11-06 | 19.49 | 20.35 | 19.35 | 19.97 | +2.62% | 70,792 | 140,821,411 |
| 2024-11-05 | 18.48 | 19.49 | 18.33 | 19.46 | +5.3% | 51,937 | 99,549,591 |
| 2024-11-04 | 18.18 | 18.49 | 18.03 | 18.48 | +2.5% | 29,506 | 54,092,016 |
| 2024-11-01 | 18.82 | 19.05 | 17.99 | 18.03 | -5.3% | 47,399 | 87,503,017 |
| 2024-10-31 | 18.41 | 19.27 | 18.3 | 19.04 | +1.93% | 52,637 | 99,435,080 |
| 2024-10-30 | 19.05 | 19.19 | 18.41 | 18.68 | -2.45% | 40,672 | 76,317,004 |
| 2024-10-29 | 19.43 | 19.55 | 19.08 | 19.15 | -1.14% | 46,912 | 90,509,334 |
| 2024-10-28 | 19.63 | 19.65 | 19.22 | 19.37 | -1.12% | 39,712 | 76,855,369 |
| 2024-10-25 | 19.2 | 19.79 | 19.11 | 19.59 | +1.87% | 43,997 | 85,733,773 |
| 2024-10-24 | 18.93 | 19.49 | 18.91 | 19.23 | +0.16% | 45,018 | 86,443,930 |
| 2024-10-23 | 19.37 | 19.75 | 19.1 | 19.2 | -1.34% | 62,785 | 122,047,563 |
| 2024-10-22 | 20.1 | 20.1 | 19.28 | 19.46 | -1.96% | 77,900 | 152,801,384 |
| 2024-10-21 | 19.73 | 20.99 | 19 | 19.85 | +3.39% | 132,973 | 267,507,020 |
| 2024-10-18 | 17.14 | 19.85 | 17.06 | 19.2 | +12.22% | 94,659 | 175,050,665 |
| 2024-10-17 | 17.41 | 17.66 | 17.11 | 17.11 | -0.52% | 35,670 | 61,986,173 |
| 2024-10-16 | 17.41 | 17.79 | 17.08 | 17.2 | -2.27% | 39,381 | 68,211,939 |
| 2024-10-15 | 18.28 | 18.53 | 17.51 | 17.6 | -3.61% | 52,555 | 95,287,446 |
| 2024-10-14 | 17.75 | 18.45 | 17.21 | 18.26 | +1.39% | 62,756 | 111,949,536 |
| 2024-10-11 | 19.01 | 19.36 | 17.66 | 18.01 | -6.93% | 75,650 | 138,849,716 |
| 2024-10-10 | 20.46 | 20.7 | 19.1 | 19.35 | -4.54% | 125,976 | 250,975,697 |
| 2024-10-09 | 20.33 | 21.95 | 19.58 | 20.27 | -1.51% | 177,738 | 369,424,163 |
| 2024-10-08 | 20.58 | 20.58 | 19.19 | 20.58 | +20% | 144,232 | 291,820,539 |
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：