股票概览
19.79
+0.46%
+0.09
20.02
开盘价
20.5
最高价
19.31
最低价
39,339
成交量
数据更新至: 2025-03-25
技术指标
21.01
MA5 (5日均线)
21.56
MA10 (10日均线)
20.60
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 | 20.02 | 20.5 | 19.31 | 19.79 | +0.46% | 39,339 | 78,479,454 |
| 2025-03-24 | 20.5 | 20.99 | 19.18 | 19.7 | -4.69% | 67,962 | 135,254,016 |
| 2025-03-21 | 22.02 | 22.19 | 20.61 | 20.67 | -6.51% | 91,200 | 191,697,790 |
| 2025-03-20 | 22.75 | 23.68 | 22.1 | 22.11 | -2.86% | 93,130 | 212,425,501 |
| 2025-03-19 | 22.74 | 23.84 | 22.54 | 22.76 | -0.57% | 97,671 | 225,152,222 |
| 2025-03-18 | 21.65 | 22.89 | 21.5 | 22.89 | +5.48% | 117,730 | 264,423,516 |
| 2025-03-17 | 21.93 | 22.16 | 21.01 | 21.7 | -1.05% | 77,140 | 165,753,083 |
| 2025-03-14 | 21.2 | 22.3 | 20.53 | 21.93 | +4.33% | 119,535 | 256,648,332 |
| 2025-03-13 | 22.88 | 23.12 | 20.78 | 21.02 | -8.61% | 156,535 | 338,487,978 |
| 2025-03-12 | 22.75 | 24.18 | 22.69 | 23 | +1.1% | 196,711 | 457,507,093 |
| 2025-03-11 | 23.5 | 25.44 | 22.45 | 22.75 | -3.19% | 266,778 | 634,821,873 |
| 2025-03-10 | 20.4 | 23.5 | 20.06 | 23.5 | +20.02% | 231,803 | 510,594,941 |
| 2025-03-07 | 18.9 | 19.81 | 18.68 | 19.58 | +2.51% | 69,125 | 133,927,595 |
| 2025-03-06 | 18.96 | 19.51 | 18.85 | 19.1 | +1.92% | 45,958 | 88,344,028 |
| 2025-03-05 | 18.39 | 18.78 | 18.22 | 18.74 | +1.9% | 35,771 | 66,296,485 |
| 2025-03-04 | 17.95 | 18.98 | 17.77 | 18.39 | +2.28% | 42,093 | 77,850,942 |
| 2025-03-03 | 18.24 | 19.1 | 17.9 | 17.98 | +1.87% | 55,541 | 102,207,624 |
| 2025-02-28 | 19.09 | 19.29 | 17.61 | 17.65 | -9.11% | 63,605 | 115,580,067 |
| 2025-02-27 | 19.39 | 19.83 | 18.88 | 19.42 | +0.73% | 60,818 | 117,864,208 |
| 2025-02-26 | 18.63 | 19.77 | 18.6 | 19.28 | +3.16% | 69,683 | 134,426,747 |
| 2025-02-25 | 18.32 | 18.91 | 18.32 | 18.69 | -0.95% | 35,110 | 65,649,507 |
| 2025-02-24 | 19.27 | 19.29 | 18.59 | 18.87 | -0.89% | 41,993 | 79,122,177 |
| 2025-02-21 | 18.92 | 19.14 | 18.6 | 19.04 | -0.31% | 57,487 | 108,220,924 |
| 2025-02-20 | 18.2 | 19.19 | 17.95 | 19.1 | +5.29% | 89,079 | 167,193,994 |
| 2025-02-19 | 17 | 18.38 | 17 | 18.14 | +6.39% | 70,919 | 126,924,774 |
| 2025-02-18 | 17.45 | 17.88 | 17.03 | 17.05 | -0.93% | 46,953 | 82,408,953 |
| 2025-02-17 | 16.99 | 17.28 | 16.91 | 17.21 | +1.24% | 26,360 | 45,158,845 |
| 2025-02-14 | 17.01 | 17.41 | 16.87 | 17 | -0.7% | 25,677 | 43,722,727 |
| 2025-02-13 | 17.5 | 17.5 | 16.91 | 17.12 | -2.45% | 29,542 | 50,685,382 |
| 2025-02-12 | 17.35 | 17.8 | 17.25 | 17.55 | +0.57% | 30,337 | 53,097,941 |
| 2025-02-11 | 17.51 | 17.61 | 17.13 | 17.45 | -0.74% | 35,843 | 62,216,075 |
| 2025-02-10 | 17.53 | 17.81 | 17.24 | 17.58 | -0.11% | 41,708 | 73,065,226 |
| 2025-02-07 | 17.28 | 18.1 | 17.28 | 17.6 | +1.21% | 63,391 | 112,007,671 |
| 2025-02-06 | 16.88 | 17.68 | 16.54 | 17.39 | +4.76% | 54,751 | 94,945,935 |
| 2025-02-05 | 16.21 | 16.85 | 16.06 | 16.6 | +3.75% | 34,459 | 56,694,019 |
| 2025-01-27 | 16.78 | 16.99 | 15.97 | 16 | -5.77% | 34,992 | 57,017,629 |
| 2025-01-24 | 16.65 | 17.17 | 16.29 | 16.98 | +1.98% | 43,477 | 72,761,027 |
| 2025-01-23 | 15.96 | 17.16 | 15.96 | 16.65 | +4.72% | 53,681 | 89,400,974 |
| 2025-01-22 | 16.3 | 16.63 | 15.78 | 15.9 | -2.27% | 23,172 | 37,236,860 |
| 2025-01-21 | 15.35 | 16.36 | 15.33 | 16.27 | +6.69% | 53,579 | 85,481,988 |
| 2025-01-20 | 15.71 | 15.98 | 14.91 | 15.25 | -4.57% | 53,851 | 81,950,894 |
| 2025-01-17 | 16.07 | 16.46 | 15.9 | 15.98 | -1.24% | 18,260 | 29,385,633 |
| 2025-01-16 | 16.5 | 16.76 | 16.07 | 16.18 | -1.94% | 23,556 | 38,571,850 |
| 2025-01-15 | 16.38 | 16.75 | 16.3 | 16.5 | +0.12% | 25,307 | 41,824,169 |
| 2025-01-14 | 15.39 | 16.5 | 15.26 | 16.48 | +7.08% | 33,134 | 53,374,778 |
| 2025-01-13 | 14.92 | 15.84 | 14.74 | 15.39 | +0.65% | 19,755 | 30,157,734 |
| 2025-01-10 | 15.29 | 15.85 | 15.19 | 15.29 | 0% | 26,475 | 41,168,646 |
| 2025-01-09 | 15.02 | 15.38 | 15.02 | 15.29 | +0.92% | 14,859 | 22,693,733 |
| 2025-01-08 | 14.86 | 15.26 | 14.22 | 15.15 | +1.61% | 21,055 | 31,398,566 |
| 2025-01-07 | 14.68 | 14.97 | 14.57 | 14.91 | +2.12% | 14,315 | 21,212,415 |
| 2025-01-06 | 14.43 | 14.76 | 13.92 | 14.6 | +1.18% | 14,403 | 20,876,338 |
| 2025-01-03 | 15.32 | 15.58 | 14.38 | 14.43 | -5.25% | 23,413 | 34,608,880 |
| 2025-01-02 | 15.52 | 16.04 | 15.11 | 15.23 | -2.93% | 19,754 | 30,833,058 |
| 2024-12-31 | 16.45 | 16.45 | 15.69 | 15.69 | -3.62% | 16,970 | 27,119,830 |
| 2024-12-30 | 16.28 | 16.5 | 15.8 | 16.28 | -0.79% | 14,553 | 23,560,512 |
| 2024-12-27 | 16.3 | 16.83 | 16.11 | 16.41 | +0.67% | 18,032 | 29,846,813 |
| 2024-12-26 | 15.8 | 16.48 | 15.8 | 16.3 | +2.19% | 17,692 | 28,802,518 |
| 2024-12-25 | 16.33 | 16.33 | 15.6 | 15.95 | -1.6% | 20,577 | 32,746,602 |
| 2024-12-24 | 16.26 | 16.55 | 15.93 | 16.21 | +1.38% | 26,866 | 43,529,698 |
| 2024-12-23 | 17.23 | 17.3 | 15.9 | 15.99 | -7.2% | 35,122 | 57,871,121 |
| 2024-12-20 | 16.8 | 17.48 | 16.63 | 17.23 | +2.26% | 27,348 | 47,056,296 |
| 2024-12-19 | 16.62 | 16.94 | 16.46 | 16.85 | -0.24% | 25,695 | 42,943,514 |
| 2024-12-18 | 17.18 | 17.46 | 16.51 | 16.89 | -0.65% | 31,571 | 53,832,564 |
| 2024-12-17 | 17.99 | 18.06 | 16.88 | 17 | -5.92% | 48,181 | 83,237,066 |
| 2024-12-16 | 18.7 | 18.7 | 17.89 | 18.07 | -3.52% | 38,990 | 70,986,516 |
| 2024-12-13 | 19.42 | 19.77 | 18.68 | 18.73 | -4.58% | 54,190 | 103,773,310 |
| 2024-12-12 | 20.1 | 20.25 | 19.33 | 19.63 | -4.57% | 76,520 | 151,063,658 |
| 2024-12-11 | 19.6 | 20.69 | 18.61 | 20.57 | +6.36% | 115,181 | 226,803,325 |
| 2024-12-10 | 19 | 20 | 18.6 | 19.34 | +5.11% | 95,069 | 183,661,464 |
| 2024-12-09 | 18.6 | 18.98 | 18.22 | 18.4 | -1.71% | 62,817 | 116,637,099 |
| 2024-12-06 | 18.43 | 19.51 | 17.58 | 18.72 | +2.97% | 73,693 | 135,649,409 |
| 2024-12-05 | 18.27 | 18.77 | 17.9 | 18.18 | -0.66% | 55,084 | 100,781,910 |
| 2024-12-04 | 18.9 | 19.01 | 18.08 | 18.3 | -4.09% | 72,096 | 132,843,317 |
| 2024-12-03 | 19.01 | 19.41 | 18.4 | 19.08 | +2.03% | 82,910 | 156,664,441 |
| 2024-12-02 | 17.1 | 19.46 | 17 | 18.7 | +11.05% | 109,310 | 201,341,015 |
| 2024-11-29 | 16.32 | 16.87 | 15.88 | 16.84 | +4.21% | 36,276 | 60,057,209 |
| 2024-11-28 | 16.45 | 16.58 | 16.11 | 16.16 | -1.76% | 19,280 | 31,463,852 |
| 2024-11-27 | 16.31 | 16.48 | 15.86 | 16.45 | -1.91% | 30,629 | 49,400,146 |
| 2024-11-26 | 16.28 | 17.32 | 16 | 16.77 | +3.2% | 44,503 | 74,820,937 |
| 2024-11-25 | 16.09 | 16.25 | 15.53 | 16.25 | +3.24% | 21,181 | 33,686,709 |
| 2024-11-22 | 16.72 | 16.87 | 15.7 | 15.74 | -6.14% | 27,763 | 45,324,189 |
| 2024-11-21 | 17 | 17.23 | 16.61 | 16.77 | -1.87% | 35,924 | 60,547,595 |
| 2024-11-20 | 16 | 17.37 | 15.85 | 17.09 | +6.48% | 51,324 | 86,322,736 |
| 2024-11-19 | 15.43 | 16.08 | 15.16 | 16.05 | +5.04% | 20,431 | 32,084,006 |
| 2024-11-18 | 15.72 | 16.5 | 15.16 | 15.28 | -2.8% | 17,558 | 27,383,089 |
| 2024-11-15 | 16.01 | 16.19 | 15.7 | 15.72 | -1.69% | 18,295 | 29,212,923 |
| 2024-11-14 | 16.6 | 16.92 | 15.9 | 15.99 | -3.73% | 25,959 | 42,383,252 |
| 2024-11-13 | 16.7 | 17.07 | 16.21 | 16.61 | +2.03% | 34,270 | 56,695,609 |
| 2024-11-12 | 16.93 | 17.15 | 16.03 | 16.28 | -2.46% | 39,400 | 65,061,401 |
| 2024-11-11 | 15.82 | 16.77 | 15.82 | 16.69 | +5.77% | 45,015 | 73,674,186 |
| 2024-11-08 | 15.88 | 16.29 | 15.63 | 15.78 | +2.47% | 46,793 | 74,746,197 |
| 2024-11-07 | 15.14 | 15.54 | 15.01 | 15.4 | +1.45% | 29,518 | 45,266,411 |
| 2024-11-06 | 14.99 | 15.63 | 14.8 | 15.18 | +1.27% | 43,040 | 65,183,997 |
| 2024-11-05 | 14.95 | 15.11 | 14.54 | 14.99 | +2.04% | 30,495 | 45,387,523 |
| 2024-11-04 | 13.76 | 14.75 | 13.7 | 14.69 | +8.25% | 39,857 | 57,235,723 |
| 2024-11-01 | 14.06 | 14.19 | 13.32 | 13.57 | -3.96% | 22,691 | 31,290,312 |
| 2024-10-31 | 13.75 | 14.16 | 13.74 | 14.13 | +2.17% | 20,268 | 28,416,636 |
| 2024-10-30 | 14.17 | 14.24 | 13.7 | 13.83 | -4.55% | 33,152 | 46,226,366 |
| 2024-10-29 | 15.08 | 15.26 | 14.4 | 14.49 | -3.4% | 23,134 | 34,093,954 |
| 2024-10-28 | 14.72 | 15 | 14.55 | 15 | +2.88% | 23,759 | 35,168,261 |
| 2024-10-25 | 14.02 | 14.66 | 14 | 14.58 | +3.99% | 23,216 | 33,488,597 |
| 2024-10-24 | 14.13 | 14.2 | 13.86 | 14.02 | -1.61% | 13,651 | 19,086,548 |
| 2024-10-23 | 14.22 | 14.39 | 14.03 | 14.25 | +0.14% | 17,926 | 25,527,106 |
| 2024-10-22 | 14 | 14.42 | 13.8 | 14.23 | +1.5% | 23,471 | 33,215,003 |
| 2024-10-21 | 13.59 | 14.26 | 13.42 | 14.02 | +2.94% | 29,701 | 41,506,928 |
| 2024-10-18 | 12.98 | 13.82 | 12.86 | 13.62 | +4.93% | 28,905 | 38,740,738 |
| 2024-10-17 | 13.19 | 13.42 | 12.9 | 12.98 | -1.07% | 18,234 | 24,047,327 |
| 2024-10-16 | 13.1 | 13.38 | 13.08 | 13.12 | -1.87% | 13,389 | 17,685,076 |
| 2024-10-15 | 13.82 | 13.97 | 13.36 | 13.37 | -3.33% | 21,050 | 28,778,915 |
| 2024-10-14 | 13.78 | 13.9 | 13.41 | 13.83 | +1.24% | 19,259 | 26,368,614 |
| 2024-10-11 | 14.7 | 14.81 | 13.4 | 13.66 | -6.95% | 32,176 | 44,742,570 |
| 2024-10-10 | 15.38 | 15.39 | 14.36 | 14.68 | -4.68% | 49,706 | 74,146,450 |
| 2024-10-09 | 16.08 | 17.28 | 15.28 | 15.4 | -6.5% | 63,247 | 102,933,843 |
| 2024-10-08 | 17.01 | 17.3 | 14.78 | 16.47 | +12.81% | 70,689 | 113,706,689 |
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：