股票概览
20.31
+0.89%
+0.18
20.1
开盘价
20.48
最高价
19.99
最低价
34,070
成交量
数据更新至: 2025-03-25
技术指标
20.58
MA5 (5日均线)
20.87
MA10 (10日均线)
21.20
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 | 20.1 | 20.48 | 19.99 | 20.31 | +0.89% | 34,070 | 68,977,922 |
| 2025-03-24 | 20.67 | 20.69 | 19.91 | 20.13 | -2.33% | 77,177 | 155,870,288 |
| 2025-03-21 | 20.75 | 21.09 | 20.58 | 20.61 | -1.01% | 70,364 | 146,303,343 |
| 2025-03-20 | 21.09 | 21.17 | 20.79 | 20.82 | -1% | 51,930 | 108,850,597 |
| 2025-03-19 | 21.26 | 21.45 | 20.83 | 21.03 | -1.73% | 77,225 | 162,922,811 |
| 2025-03-18 | 21.4 | 21.58 | 21.18 | 21.4 | 0% | 79,483 | 169,739,553 |
| 2025-03-17 | 21.3 | 21.8 | 21.3 | 21.4 | +0.99% | 79,562 | 170,956,741 |
| 2025-03-14 | 20.76 | 21.2 | 20.53 | 21.19 | +2.37% | 77,888 | 163,659,071 |
| 2025-03-13 | 21.12 | 21.18 | 20.62 | 20.7 | -1.94% | 70,435 | 146,935,344 |
| 2025-03-12 | 21.58 | 21.67 | 21.1 | 21.11 | -2.18% | 70,154 | 149,004,301 |
| 2025-03-11 | 21.13 | 21.6 | 20.96 | 21.58 | +0.84% | 84,245 | 178,883,626 |
| 2025-03-10 | 20.95 | 21.46 | 20.94 | 21.4 | +1.71% | 81,394 | 172,450,118 |
| 2025-03-07 | 21.1 | 21.44 | 20.6 | 21.04 | -0.66% | 91,356 | 191,430,554 |
| 2025-03-06 | 21.1 | 21.38 | 20.62 | 21.18 | +0.91% | 105,103 | 220,783,630 |
| 2025-03-05 | 21.62 | 21.98 | 20.86 | 20.99 | -2.87% | 82,724 | 174,990,398 |
| 2025-03-04 | 21.71 | 21.99 | 21.36 | 21.61 | -1.1% | 72,296 | 155,562,849 |
| 2025-03-03 | 21.35 | 22.66 | 21.34 | 21.85 | +2.2% | 113,874 | 252,030,309 |
| 2025-02-28 | 22.04 | 22.32 | 21.3 | 21.38 | -3.04% | 112,120 | 244,846,266 |
| 2025-02-27 | 22.44 | 22.49 | 21.68 | 22.05 | -0.9% | 111,811 | 244,733,630 |
| 2025-02-26 | 21.5 | 22.44 | 21.21 | 22.25 | +4.12% | 151,287 | 330,114,883 |
| 2025-02-25 | 20.83 | 21.69 | 20.75 | 21.37 | +1.33% | 114,499 | 244,046,656 |
| 2025-02-24 | 21.09 | 21.34 | 20.64 | 21.09 | -0.24% | 85,080 | 179,409,869 |
| 2025-02-21 | 20.97 | 21.36 | 20.52 | 21.14 | +1.39% | 115,498 | 242,233,962 |
| 2025-02-20 | 21.15 | 21.24 | 20.79 | 20.85 | -1.23% | 66,165 | 138,673,318 |
| 2025-02-19 | 20.72 | 21.42 | 20.65 | 21.11 | +1.54% | 70,704 | 148,755,428 |
| 2025-02-18 | 21.42 | 21.7 | 20.69 | 20.79 | -2.62% | 105,274 | 223,366,374 |
| 2025-02-17 | 21.55 | 21.64 | 21.2 | 21.35 | -0.93% | 82,591 | 176,682,669 |
| 2025-02-14 | 21.75 | 22.2 | 21.43 | 21.55 | -0.28% | 69,894 | 152,375,417 |
| 2025-02-13 | 21.81 | 22.02 | 21.51 | 21.61 | -0.83% | 69,809 | 152,075,477 |
| 2025-02-12 | 21.4 | 21.81 | 21.34 | 21.79 | +1.59% | 67,666 | 145,850,832 |
| 2025-02-11 | 22.1 | 22.24 | 21.3 | 21.45 | -3.25% | 100,929 | 217,138,092 |
| 2025-02-10 | 22.85 | 22.99 | 21.83 | 22.17 | -3.61% | 126,984 | 281,223,236 |
| 2025-02-07 | 21.9 | 23.7 | 21.85 | 23 | +5.02% | 165,532 | 380,936,996 |
| 2025-02-06 | 20.77 | 22 | 20.36 | 21.9 | +5.19% | 104,194 | 222,023,617 |
| 2025-02-05 | 21.5 | 21.52 | 20.76 | 20.82 | -2.53% | 69,265 | 145,044,962 |
| 2025-01-27 | 21.36 | 21.89 | 21.2 | 21.36 | 0% | 58,714 | 126,126,763 |
| 2025-01-24 | 20.81 | 21.9 | 20.57 | 21.36 | +2.79% | 103,022 | 220,257,304 |
| 2025-01-23 | 20.48 | 21.35 | 20.42 | 20.78 | +1.71% | 99,752 | 208,132,332 |
| 2025-01-22 | 20.49 | 20.61 | 19.87 | 20.43 | -0.78% | 91,642 | 184,907,532 |
| 2025-01-21 | 22.48 | 22.48 | 20.3 | 20.59 | -7.54% | 156,156 | 327,643,237 |
| 2025-01-20 | 23.29 | 23.5 | 22.18 | 22.27 | -4.38% | 102,592 | 231,692,816 |
| 2025-01-17 | 24.2 | 24.4 | 23.26 | 23.29 | -3.76% | 86,685 | 204,940,740 |
| 2025-01-16 | 23.07 | 24.4 | 22.79 | 24.2 | +4.67% | 133,195 | 317,083,101 |
| 2025-01-15 | 22.2 | 23.69 | 21.68 | 23.12 | +3.49% | 134,451 | 306,699,838 |
| 2025-01-14 | 21.86 | 22.49 | 21.7 | 22.34 | +2.2% | 98,781 | 217,742,653 |
| 2025-01-13 | 21.6 | 22.44 | 21.37 | 21.86 | +1.2% | 70,412 | 154,890,692 |
| 2025-01-10 | 22.06 | 22.45 | 21.6 | 21.6 | -3.1% | 64,388 | 140,573,200 |
| 2025-01-09 | 23.19 | 23.19 | 22.23 | 22.29 | -2.32% | 60,194 | 135,558,477 |
| 2025-01-08 | 23.1 | 23.33 | 22.46 | 22.82 | -0.57% | 55,797 | 127,435,966 |
| 2025-01-07 | 23.43 | 23.54 | 22.82 | 22.95 | -2.26% | 48,013 | 110,927,612 |
| 2025-01-06 | 23.43 | 23.9 | 23.1 | 23.48 | +0.13% | 59,930 | 141,021,730 |
| 2025-01-03 | 24.12 | 24.59 | 23.36 | 23.45 | -2.58% | 79,264 | 190,216,499 |
| 2025-01-02 | 24.15 | 24.53 | 23.79 | 24.07 | -0.29% | 87,837 | 211,999,157 |
| 2024-12-31 | 24.95 | 25.49 | 24.1 | 24.14 | -3.32% | 74,667 | 184,288,230 |
| 2024-12-30 | 24.83 | 25.3 | 24.25 | 24.97 | +0.48% | 107,680 | 266,269,177 |
| 2024-12-27 | 26.03 | 26.03 | 24.83 | 24.85 | -4.05% | 106,812 | 269,968,570 |
| 2024-12-26 | 26.2 | 26.52 | 25.37 | 25.9 | -1.71% | 110,997 | 286,788,919 |
| 2024-12-25 | 26.28 | 26.85 | 25.58 | 26.35 | +3.82% | 125,049 | 326,767,169 |
| 2024-12-24 | 24.25 | 26.16 | 24.25 | 25.38 | +4.66% | 158,818 | 403,684,340 |
| 2024-12-23 | 24.23 | 24.82 | 23.88 | 24.25 | +0.08% | 88,412 | 215,172,029 |
| 2024-12-20 | 24.82 | 25.08 | 24.22 | 24.23 | -2.38% | 79,641 | 194,996,106 |
| 2024-12-19 | 24.98 | 25 | 24.7 | 24.82 | -1.23% | 50,180 | 124,501,224 |
| 2024-12-18 | 25.5 | 25.58 | 25 | 25.13 | -0.87% | 47,965 | 120,822,291 |
| 2024-12-17 | 25.43 | 25.62 | 25.02 | 25.35 | -0.47% | 52,684 | 133,335,190 |
| 2024-12-16 | 25.91 | 26.07 | 25.31 | 25.47 | -1.85% | 68,444 | 175,018,441 |
| 2024-12-13 | 27.11 | 27.23 | 25.9 | 25.95 | -4.28% | 103,575 | 271,774,250 |
| 2024-12-12 | 27.2 | 27.35 | 26.72 | 27.11 | +0.15% | 57,899 | 156,807,761 |
| 2024-12-11 | 27.02 | 27.43 | 26.77 | 27.07 | +0.37% | 58,297 | 158,039,841 |
| 2024-12-10 | 27.82 | 27.99 | 26.92 | 26.97 | +1.77% | 95,899 | 262,081,344 |
| 2024-12-09 | 26.68 | 26.94 | 26.35 | 26.5 | -0.11% | 75,510 | 201,296,183 |
| 2024-12-06 | 27.14 | 27.2 | 25.84 | 26.53 | -1.96% | 125,373 | 330,541,247 |
| 2024-12-05 | 27.27 | 27.69 | 27.02 | 27.06 | -1.6% | 66,361 | 180,724,115 |
| 2024-12-04 | 28.3 | 28.57 | 27.26 | 27.5 | -3.37% | 107,113 | 297,211,641 |
| 2024-12-03 | 28.8 | 29.29 | 28.17 | 28.46 | -1.08% | 77,021 | 219,673,618 |
| 2024-12-02 | 28.23 | 29 | 27.65 | 28.77 | -0.1% | 90,882 | 259,010,252 |
| 2024-11-29 | 28.17 | 29.21 | 28.17 | 28.8 | +2.16% | 98,899 | 284,260,416 |
| 2024-11-28 | 28.19 | 29.16 | 27.81 | 28.19 | +0.61% | 102,019 | 291,133,400 |
| 2024-11-27 | 27.47 | 28.09 | 26.91 | 28.02 | +2.98% | 88,717 | 244,238,528 |
| 2024-11-26 | 27.4 | 28.48 | 27.1 | 27.21 | +1.04% | 101,058 | 280,835,630 |
| 2024-11-25 | 26.45 | 27.16 | 26.38 | 26.93 | +1.62% | 81,132 | 217,404,430 |
| 2024-11-22 | 27.55 | 27.85 | 26.42 | 26.5 | -5.42% | 122,525 | 332,887,940 |
| 2024-11-21 | 29.68 | 30.02 | 28 | 28.02 | -0.04% | 157,120 | 451,386,412 |
| 2024-11-20 | 27.99 | 28.28 | 27.42 | 28.03 | +0.18% | 79,318 | 220,894,376 |
| 2024-11-19 | 27.57 | 28.19 | 26.93 | 27.98 | +2.42% | 94,370 | 260,151,953 |
| 2024-11-18 | 26.95 | 28.16 | 26.76 | 27.32 | +1.3% | 129,526 | 356,479,630 |
| 2024-11-15 | 28.02 | 28.46 | 26.95 | 26.97 | -4.43% | 127,290 | 353,098,393 |
| 2024-11-14 | 30.41 | 30.58 | 28.18 | 28.22 | -7.17% | 200,499 | 580,535,629 |
| 2024-11-13 | 29.93 | 30.5 | 29.7 | 30.4 | +0.73% | 114,171 | 344,119,076 |
| 2024-11-12 | 30.26 | 31.33 | 29.89 | 30.18 | -0.3% | 192,243 | 590,602,116 |
| 2024-11-11 | 29.6 | 30.75 | 29.55 | 30.27 | +0.77% | 187,624 | 565,893,048 |
| 2024-11-08 | 30.02 | 31.32 | 30.02 | 30.04 | +1.14% | 171,146 | 523,037,058 |
| 2024-11-07 | 29.9 | 29.9 | 28.82 | 29.7 | -5.41% | 240,076 | 706,057,705 |
| 2024-11-06 | 31.5 | 33.62 | 31.1 | 31.4 | -0.51% | 204,044 | 655,387,113 |
| 2024-11-05 | 30.8 | 31.62 | 30.35 | 31.56 | +2.3% | 187,150 | 582,654,792 |
| 2024-11-04 | 30.94 | 31.82 | 30.4 | 30.85 | -1.06% | 132,773 | 410,966,910 |
| 2024-11-01 | 32.02 | 32.79 | 31.17 | 31.18 | -3.74% | 166,114 | 528,518,226 |
| 2024-10-31 | 33.1 | 34.66 | 32.22 | 32.39 | -0.09% | 263,019 | 878,069,140 |
| 2024-10-30 | 30.44 | 33.53 | 29.91 | 32.42 | +1.03% | 287,242 | 920,110,130 |
| 2024-10-29 | 37.65 | 38.4 | 31.98 | 32.09 | -9.73% | 494,573 | 1,707,677,651 |
| 2024-10-28 | 37.57 | 37.6 | 34.01 | 35.55 | -7.52% | 451,874 | 1,603,470,056 |
| 2024-10-25 | 32.1 | 38.44 | 32.07 | 38.44 | +20.01% | 359,411 | 1,322,170,025 |
| 2024-10-24 | 30.5 | 33.99 | 30.08 | 32.03 | +1.23% | 432,130 | 1,385,952,381 |
| 2024-10-23 | 26.52 | 31.64 | 26.28 | 31.64 | +19.98% | 433,980 | 1,320,856,446 |
| 2024-10-22 | 26.7 | 26.73 | 25.7 | 26.37 | -1.35% | 112,217 | 292,831,893 |
| 2024-10-21 | 26.5 | 27.51 | 26.06 | 26.73 | +2.69% | 131,506 | 353,929,075 |
| 2024-10-18 | 24.2 | 27 | 24.06 | 26.03 | +7.21% | 146,732 | 371,528,376 |
| 2024-10-17 | 25.3 | 25.5 | 24.2 | 24.28 | -3.54% | 83,389 | 206,412,848 |
| 2024-10-16 | 26.24 | 26.57 | 25.02 | 25.17 | -5.02% | 77,323 | 197,954,367 |
| 2024-10-15 | 26.34 | 27.61 | 25.82 | 26.5 | -0.3% | 106,925 | 286,311,847 |
| 2024-10-14 | 26 | 26.78 | 25.11 | 26.58 | +3.63% | 102,029 | 264,347,086 |
| 2024-10-11 | 28.22 | 28.22 | 25.42 | 25.65 | -8.1% | 107,845 | 285,257,765 |
| 2024-10-10 | 27.72 | 28.98 | 27.72 | 27.91 | +0.94% | 161,801 | 455,577,639 |
| 2024-10-09 | 28.9 | 30.48 | 27.34 | 27.65 | -7.68% | 217,460 | 624,706,207 |
| 2024-10-08 | 31.2 | 31.2 | 28.27 | 29.95 | +14.31% | 280,556 | 835,140,698 |
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：