股票概览
20.78
-0.38%
-0.08
20.86
开盘价
20.87
最高价
20.31
最低价
4,320
成交量
数据更新至: 2025-03-25
技术指标
21.64
MA5 (5日均线)
22.36
MA10 (10日均线)
22.74
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 | 20.86 | 20.87 | 20.31 | 20.78 | -0.38% | 4,320 | 8,913,443 |
| 2025-03-24 | 21.6 | 21.81 | 20.22 | 20.86 | -3.47% | 14,239 | 29,771,542 |
| 2025-03-21 | 22.41 | 22.51 | 21.53 | 21.61 | -4.51% | 13,792 | 30,168,851 |
| 2025-03-20 | 22.33 | 22.9 | 22.12 | 22.63 | +1.34% | 13,795 | 31,091,709 |
| 2025-03-19 | 23 | 23.37 | 22.25 | 22.33 | -3.25% | 12,359 | 27,900,005 |
| 2025-03-18 | 23.3 | 23.9 | 22.91 | 23.08 | -1.07% | 17,629 | 41,093,935 |
| 2025-03-17 | 23.29 | 23.83 | 22.98 | 23.33 | +0.17% | 9,291 | 21,723,356 |
| 2025-03-14 | 22.4 | 23.58 | 22.13 | 23.29 | +3.7% | 15,086 | 34,562,590 |
| 2025-03-13 | 23.04 | 23.23 | 22.12 | 22.46 | -3.48% | 14,002 | 31,515,482 |
| 2025-03-12 | 23.88 | 23.88 | 23.21 | 23.27 | -1.02% | 10,950 | 25,619,066 |
| 2025-03-11 | 23.56 | 24.09 | 23.01 | 23.51 | -0.76% | 16,343 | 38,453,585 |
| 2025-03-10 | 24.15 | 24.3 | 23.39 | 23.69 | -3.66% | 20,794 | 49,403,892 |
| 2025-03-07 | 23.8 | 25.08 | 23.23 | 24.59 | +3.02% | 37,561 | 91,262,174 |
| 2025-03-06 | 22.4 | 23.89 | 22.32 | 23.87 | +6.94% | 26,966 | 63,044,336 |
| 2025-03-05 | 22.81 | 22.81 | 21.83 | 22.32 | -0.04% | 10,910 | 24,170,960 |
| 2025-03-04 | 22.2 | 22.38 | 21.28 | 22.33 | +2.1% | 10,083 | 22,281,250 |
| 2025-03-03 | 21.63 | 22.2 | 20.95 | 21.87 | +2.2% | 22,637 | 49,037,365 |
| 2025-02-28 | 23.65 | 23.66 | 21.35 | 21.4 | -8.94% | 29,133 | 64,474,887 |
| 2025-02-27 | 24.15 | 24.57 | 22.97 | 23.5 | -2.57% | 27,846 | 65,851,258 |
| 2025-02-26 | 24.26 | 25.25 | 23.83 | 24.12 | -0.58% | 40,641 | 99,938,771 |
| 2025-02-25 | 23.48 | 25.09 | 23 | 24.26 | -1.42% | 39,151 | 94,338,326 |
| 2025-02-24 | 23.75 | 25.5 | 22.91 | 24.61 | +2.29% | 43,419 | 105,163,699 |
| 2025-02-21 | 23.12 | 24.12 | 23.03 | 24.06 | +4.47% | 25,251 | 59,738,714 |
| 2025-02-20 | 21.88 | 23.5 | 21.88 | 23.03 | +5.26% | 24,196 | 55,449,148 |
| 2025-02-19 | 21.15 | 21.89 | 20.72 | 21.88 | +4.29% | 11,279 | 24,393,272 |
| 2025-02-18 | 21.87 | 21.87 | 20.76 | 20.98 | -2.96% | 8,100 | 17,348,085 |
| 2025-02-17 | 21.93 | 21.93 | 21.32 | 21.62 | -0.87% | 12,019 | 25,970,345 |
| 2025-02-14 | 21.78 | 21.97 | 21.4 | 21.81 | +0.46% | 6,198 | 13,494,287 |
| 2025-02-13 | 22.14 | 22.3 | 21.45 | 21.71 | -2.51% | 9,578 | 20,883,428 |
| 2025-02-12 | 22.45 | 22.48 | 21.8 | 22.27 | -0.89% | 16,581 | 36,677,625 |
| 2025-02-11 | 21.71 | 22.78 | 21.31 | 22.47 | +3.79% | 27,452 | 61,337,391 |
| 2025-02-10 | 21.11 | 21.79 | 20.97 | 21.65 | +2.61% | 11,188 | 24,019,019 |
| 2025-02-07 | 21.25 | 21.55 | 20.85 | 21.1 | -0.24% | 8,797 | 18,657,695 |
| 2025-02-06 | 20.42 | 21.23 | 20.29 | 21.15 | +3.17% | 13,637 | 28,564,962 |
| 2025-02-05 | 20.45 | 20.69 | 20.16 | 20.5 | +2.09% | 8,948 | 18,292,342 |
| 2025-01-27 | 20.34 | 20.59 | 20.01 | 20.08 | -1.13% | 6,815 | 13,857,224 |
| 2025-01-24 | 19.53 | 20.33 | 19.48 | 20.31 | +3.52% | 7,027 | 14,035,477 |
| 2025-01-23 | 19.62 | 19.98 | 19.47 | 19.62 | +1.4% | 6,835 | 13,511,850 |
| 2025-01-22 | 19.39 | 19.55 | 19.18 | 19.35 | -0.05% | 5,262 | 10,191,852 |
| 2025-01-21 | 19.41 | 19.55 | 18.98 | 19.36 | +0.89% | 4,952 | 9,537,069 |
| 2025-01-20 | 18.86 | 19.37 | 18.84 | 19.19 | +1.8% | 5,553 | 10,645,135 |
| 2025-01-17 | 18.68 | 19.09 | 18.52 | 18.85 | +0.91% | 4,827 | 9,069,940 |
| 2025-01-16 | 18.58 | 19.12 | 18.5 | 18.68 | +0.43% | 6,574 | 12,336,936 |
| 2025-01-15 | 18.92 | 19.04 | 18.53 | 18.6 | -1.48% | 6,161 | 11,549,536 |
| 2025-01-14 | 18.19 | 18.9 | 17.81 | 18.88 | +6.07% | 7,141 | 13,278,826 |
| 2025-01-13 | 17.66 | 18.2 | 17.18 | 17.8 | -0.34% | 4,939 | 8,710,118 |
| 2025-01-10 | 18.4 | 18.68 | 17.86 | 17.86 | -3.3% | 4,739 | 8,635,817 |
| 2025-01-09 | 18.36 | 18.83 | 18.05 | 18.47 | +0.87% | 4,982 | 9,258,583 |
| 2025-01-08 | 18.4 | 18.76 | 17.8 | 18.31 | -1.51% | 6,507 | 11,906,230 |
| 2025-01-07 | 17.68 | 18.74 | 17.67 | 18.59 | +5.27% | 8,404 | 15,265,198 |
| 2025-01-06 | 17.81 | 17.99 | 17.26 | 17.66 | -1.73% | 8,552 | 15,108,975 |
| 2025-01-03 | 18.77 | 19.28 | 17.92 | 17.97 | -4.82% | 7,159 | 13,168,919 |
| 2025-01-02 | 19.11 | 19.5 | 18.7 | 18.88 | -1.77% | 7,147 | 13,638,699 |
| 2024-12-31 | 19.74 | 19.8 | 19.08 | 19.22 | -2.63% | 6,721 | 13,042,021 |
| 2024-12-30 | 20.1 | 20.1 | 19.18 | 19.74 | -1.3% | 6,328 | 12,433,324 |
| 2024-12-27 | 20.06 | 20.44 | 19.92 | 20 | -0.3% | 5,080 | 10,279,653 |
| 2024-12-26 | 19.89 | 20.39 | 19.6 | 20.06 | +2.03% | 5,024 | 10,105,949 |
| 2024-12-25 | 20.5 | 20.5 | 19.42 | 19.66 | -3.15% | 8,325 | 16,400,801 |
| 2024-12-24 | 20.25 | 21.1 | 19.85 | 20.3 | -1.98% | 11,868 | 24,089,530 |
| 2024-12-23 | 21.74 | 21.91 | 20.31 | 20.71 | -4.74% | 9,927 | 20,905,238 |
| 2024-12-20 | 20.7 | 22.16 | 20.66 | 21.74 | +4.62% | 13,937 | 30,283,696 |
| 2024-12-19 | 20.37 | 20.9 | 20.1 | 20.78 | +2.01% | 7,978 | 16,355,593 |
| 2024-12-18 | 20.55 | 20.91 | 19.82 | 20.37 | -0.88% | 8,605 | 17,611,001 |
| 2024-12-17 | 21.77 | 21.77 | 20.46 | 20.55 | -5.65% | 10,807 | 22,781,304 |
| 2024-12-16 | 22 | 22.35 | 21.55 | 21.78 | -0.55% | 10,211 | 22,368,742 |
| 2024-12-13 | 22.69 | 22.69 | 21.88 | 21.9 | -2.19% | 8,291 | 18,396,960 |
| 2024-12-12 | 21.95 | 22.46 | 21.67 | 22.39 | +2.71% | 15,212 | 33,772,309 |
| 2024-12-11 | 21.28 | 21.84 | 21.28 | 21.8 | +0.88% | 7,321 | 15,870,376 |
| 2024-12-10 | 21.86 | 22.17 | 21.6 | 21.61 | +1.08% | 11,398 | 24,907,668 |
| 2024-12-09 | 21.51 | 21.88 | 21.15 | 21.38 | -0.97% | 6,540 | 14,033,590 |
| 2024-12-06 | 21.65 | 21.77 | 21.08 | 21.59 | -0.18% | 8,419 | 18,083,159 |
| 2024-12-05 | 20.75 | 21.79 | 20.33 | 21.63 | +2.17% | 10,193 | 21,872,280 |
| 2024-12-04 | 21.02 | 21.4 | 21 | 21.17 | -0.33% | 5,951 | 12,609,895 |
| 2024-12-03 | 21.3 | 21.32 | 21 | 21.24 | +0.24% | 7,205 | 15,275,178 |
| 2024-12-02 | 21.1 | 21.36 | 21.04 | 21.19 | +0.43% | 6,555 | 13,905,625 |
| 2024-11-29 | 20.47 | 21.25 | 20.27 | 21.1 | +2.98% | 9,231 | 19,282,410 |
| 2024-11-28 | 20.28 | 21.07 | 20.28 | 20.49 | +0.49% | 7,413 | 15,405,710 |
| 2024-11-27 | 19.98 | 20.43 | 19.2 | 20.39 | +1.95% | 9,902 | 19,548,148 |
| 2024-11-26 | 20.16 | 20.58 | 19.9 | 20 | 0% | 8,465 | 17,126,579 |
| 2024-11-25 | 19.85 | 20.17 | 19.31 | 20 | +3.15% | 11,197 | 22,202,077 |
| 2024-11-22 | 20.6 | 20.66 | 19.28 | 19.39 | -5.55% | 9,897 | 19,852,412 |
| 2024-11-21 | 20.48 | 21.07 | 20.12 | 20.53 | -0.77% | 11,510 | 23,700,881 |
| 2024-11-20 | 20.34 | 20.82 | 20.21 | 20.69 | +1.67% | 9,129 | 18,770,796 |
| 2024-11-19 | 19.79 | 20.5 | 19.66 | 20.35 | +3.04% | 7,742 | 15,459,153 |
| 2024-11-18 | 20.54 | 20.54 | 19.58 | 19.75 | -3.85% | 11,494 | 22,988,737 |
| 2024-11-15 | 20.84 | 21.67 | 20.36 | 20.54 | -2.52% | 11,724 | 24,474,967 |
| 2024-11-14 | 22.12 | 22.23 | 20.81 | 21.07 | -4.75% | 13,335 | 28,627,589 |
| 2024-11-13 | 21.82 | 22.18 | 21.37 | 22.12 | +0.23% | 11,892 | 25,965,590 |
| 2024-11-12 | 22.8 | 22.8 | 21.75 | 22.07 | -2.47% | 15,100 | 33,379,795 |
| 2024-11-11 | 21.38 | 22.68 | 21.02 | 22.63 | +5.35% | 17,463 | 38,756,688 |
| 2024-11-08 | 21.07 | 21.94 | 20.71 | 21.48 | +2.33% | 15,575 | 33,381,257 |
| 2024-11-07 | 20.56 | 21.01 | 20.38 | 20.99 | +1.25% | 12,506 | 25,880,099 |
| 2024-11-06 | 20.92 | 21.28 | 20.53 | 20.73 | -1.24% | 14,009 | 29,331,595 |
| 2024-11-05 | 20.18 | 21.14 | 20.03 | 20.99 | +5.69% | 15,163 | 31,239,674 |
| 2024-11-04 | 19.51 | 20.14 | 19.51 | 19.86 | +0.86% | 9,522 | 18,857,475 |
| 2024-11-01 | 19.93 | 21.2 | 19.6 | 19.69 | -0.91% | 17,459 | 35,707,369 |
| 2024-10-31 | 19.06 | 19.99 | 19.06 | 19.87 | +2.53% | 7,183 | 14,189,037 |
| 2024-10-30 | 19.51 | 20 | 19.07 | 19.38 | -1.87% | 7,704 | 15,029,326 |
| 2024-10-29 | 20.48 | 20.69 | 19.7 | 19.75 | -3.56% | 10,206 | 20,416,085 |
| 2024-10-28 | 19.9 | 20.63 | 19.79 | 20.48 | +3.23% | 12,190 | 24,792,924 |
| 2024-10-25 | 19.31 | 19.93 | 19.12 | 19.84 | +2.74% | 10,260 | 20,129,979 |
| 2024-10-24 | 19.35 | 19.43 | 19.01 | 19.31 | -0.05% | 5,973 | 11,460,989 |
| 2024-10-23 | 19.33 | 19.64 | 19.09 | 19.32 | -0.05% | 11,338 | 21,985,191 |
| 2024-10-22 | 19.22 | 19.65 | 18.75 | 19.33 | +0.47% | 10,946 | 21,017,985 |
| 2024-10-21 | 18.67 | 19.75 | 18.66 | 19.24 | +3.05% | 14,505 | 27,920,378 |
| 2024-10-18 | 17.83 | 19.25 | 17.76 | 18.67 | +4.71% | 14,199 | 26,314,396 |
| 2024-10-17 | 17.68 | 18.5 | 17.6 | 17.83 | +0.85% | 10,041 | 18,179,364 |
| 2024-10-16 | 17.45 | 17.99 | 17.42 | 17.68 | -0.11% | 6,169 | 10,913,413 |
| 2024-10-15 | 18.41 | 18.58 | 17.44 | 17.7 | -3.75% | 10,031 | 18,222,006 |
| 2024-10-14 | 18.08 | 18.49 | 17.54 | 18.39 | +2.57% | 9,020 | 16,282,324 |
| 2024-10-11 | 19.11 | 19.27 | 17.83 | 17.93 | -6.17% | 8,469 | 15,683,227 |
| 2024-10-10 | 19.68 | 20.11 | 19.07 | 19.11 | -3.04% | 12,628 | 24,756,634 |
| 2024-10-09 | 20.5 | 21.22 | 19.21 | 19.71 | -9% | 21,033 | 42,590,365 |
| 2024-10-08 | 22.6 | 22.8 | 20.08 | 21.66 | +12.52% | 33,461 | 71,727,442 |
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：