股票概览
20.69
+1.07%
+0.22
20.56
开盘价
20.99
最高价
20.1
最低价
50,908
成交量
数据更新至: 2025-03-25
技术指标
21.17
MA5 (5日均线)
21.86
MA10 (10日均线)
22.55
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 | 20.56 | 20.99 | 20.1 | 20.69 | +1.07% | 50,908 | 104,198,879 |
| 2025-03-24 | 21.06 | 21.17 | 19.78 | 20.47 | -2.15% | 98,269 | 200,343,013 |
| 2025-03-21 | 21.42 | 21.59 | 20.86 | 20.92 | -3.24% | 98,496 | 208,207,914 |
| 2025-03-20 | 21.88 | 22.48 | 21.4 | 21.62 | -2.39% | 98,945 | 216,760,416 |
| 2025-03-19 | 22.6 | 22.99 | 21.95 | 22.15 | -1.64% | 121,311 | 272,341,644 |
| 2025-03-18 | 22.55 | 23.39 | 22.32 | 22.52 | +2.36% | 129,588 | 295,179,967 |
| 2025-03-17 | 22.63 | 22.63 | 21.68 | 22 | -2.48% | 117,516 | 257,869,456 |
| 2025-03-14 | 22.62 | 23.08 | 22.12 | 22.56 | -0.22% | 111,811 | 252,595,126 |
| 2025-03-13 | 23.01 | 23.08 | 22.2 | 22.61 | -1.95% | 107,574 | 242,481,346 |
| 2025-03-12 | 23.5 | 24.19 | 23 | 23.06 | -1.11% | 137,667 | 323,527,061 |
| 2025-03-11 | 23.2 | 24.27 | 22.62 | 23.32 | -1.85% | 154,517 | 359,990,525 |
| 2025-03-10 | 24.97 | 25.18 | 23.5 | 23.76 | -4% | 159,270 | 382,652,349 |
| 2025-03-07 | 26.99 | 27.58 | 24.4 | 24.75 | -6.92% | 260,551 | 677,236,224 |
| 2025-03-06 | 24.4 | 27.13 | 23.91 | 26.59 | +17.6% | 315,522 | 806,470,409 |
| 2025-03-05 | 22.37 | 22.97 | 22.13 | 22.61 | +1.12% | 94,694 | 213,701,282 |
| 2025-03-04 | 21.67 | 23.23 | 21.67 | 22.36 | +0.72% | 146,227 | 330,819,351 |
| 2025-03-03 | 22.18 | 23.15 | 21.56 | 22.2 | +5.46% | 184,852 | 413,514,327 |
| 2025-02-28 | 23.07 | 23.49 | 21.05 | 21.05 | -4.92% | 162,400 | 363,309,228 |
| 2025-02-27 | 23.38 | 23.76 | 21.5 | 22.14 | -6.23% | 197,961 | 441,714,705 |
| 2025-02-26 | 23.3 | 23.85 | 23 | 23.61 | +1.11% | 129,520 | 303,069,027 |
| 2025-02-25 | 23.51 | 23.95 | 23.1 | 23.35 | -4.89% | 126,542 | 298,220,244 |
| 2025-02-24 | 24.8 | 25.23 | 23.3 | 24.55 | -3.16% | 180,270 | 436,225,662 |
| 2025-02-21 | 23.76 | 26.26 | 22.9 | 25.35 | +5.67% | 236,751 | 578,751,588 |
| 2025-02-20 | 23.33 | 24.33 | 22.8 | 23.99 | +1.74% | 183,528 | 434,230,600 |
| 2025-02-19 | 23.99 | 24.1 | 22.92 | 23.58 | +1.25% | 212,965 | 500,771,039 |
| 2025-02-18 | 24.62 | 24.62 | 22.8 | 23.29 | -6.65% | 228,207 | 539,198,509 |
| 2025-02-17 | 26.89 | 26.95 | 24.08 | 24.95 | -7.18% | 302,898 | 772,083,036 |
| 2025-02-14 | 23.33 | 27.68 | 23.23 | 26.88 | +15.12% | 342,392 | 877,761,690 |
| 2025-02-13 | 23.51 | 24.16 | 22.58 | 23.35 | -5.47% | 295,488 | 690,097,209 |
| 2025-02-12 | 20.81 | 24.98 | 20.81 | 24.7 | +17.28% | 378,630 | 870,801,129 |
| 2025-02-11 | 20.31 | 23.88 | 19.9 | 21.06 | +1.3% | 343,664 | 734,797,291 |
| 2025-02-10 | 20.2 | 21.85 | 20.2 | 20.79 | +3.02% | 273,630 | 575,522,537 |
| 2025-02-07 | 20.31 | 20.92 | 19.75 | 20.18 | -2.65% | 231,799 | 471,350,215 |
| 2025-02-06 | 20.09 | 21.26 | 19.51 | 20.73 | +2.02% | 268,596 | 544,929,299 |
| 2025-02-05 | 18.9 | 21.5 | 18.9 | 20.32 | +9.78% | 363,236 | 736,190,103 |
| 2025-01-27 | 18.42 | 19.13 | 18.23 | 18.51 | +2.55% | 311,485 | 579,371,323 |
| 2025-01-24 | 15.04 | 18.05 | 15.04 | 18.05 | +20.01% | 324,366 | 545,858,655 |
| 2025-01-23 | 14.8 | 16.16 | 14.71 | 15.04 | +4.44% | 212,543 | 330,551,686 |
| 2025-01-22 | 14.61 | 14.85 | 14.32 | 14.4 | -2.51% | 59,592 | 86,542,864 |
| 2025-01-21 | 14.61 | 14.88 | 14.3 | 14.77 | +2.07% | 85,527 | 124,748,814 |
| 2025-01-20 | 14.71 | 14.85 | 14.36 | 14.47 | -0.48% | 52,467 | 76,578,150 |
| 2025-01-17 | 14.52 | 14.77 | 14.3 | 14.54 | +0.14% | 56,249 | 81,549,208 |
| 2025-01-16 | 14.51 | 15.04 | 14.33 | 14.52 | +0.41% | 68,135 | 99,873,008 |
| 2025-01-15 | 14.7 | 14.88 | 14.43 | 14.46 | -2.17% | 62,348 | 90,804,236 |
| 2025-01-14 | 14.02 | 14.87 | 13.9 | 14.78 | +5.57% | 89,571 | 129,945,504 |
| 2025-01-13 | 13.36 | 14.15 | 13.03 | 14 | +2.56% | 91,941 | 126,156,130 |
| 2025-01-10 | 14.28 | 14.65 | 13.65 | 13.65 | -5.34% | 95,681 | 135,424,621 |
| 2025-01-09 | 13.78 | 14.56 | 13.78 | 14.42 | +2.85% | 115,693 | 164,450,479 |
| 2025-01-08 | 14.21 | 14.44 | 13.4 | 14.02 | -5.27% | 176,971 | 245,436,054 |
| 2025-01-07 | 14.3 | 14.81 | 14.27 | 14.8 | +4.15% | 93,776 | 136,755,410 |
| 2025-01-06 | 14.8 | 14.8 | 14.05 | 14.21 | -4.18% | 106,368 | 152,602,397 |
| 2025-01-03 | 15.76 | 15.86 | 14.75 | 14.83 | -5.54% | 101,699 | 154,139,847 |
| 2025-01-02 | 16.05 | 16.18 | 15.41 | 15.7 | -2.06% | 92,791 | 146,497,350 |
| 2024-12-31 | 17.44 | 17.48 | 16 | 16.03 | -7.18% | 132,491 | 218,966,273 |
| 2024-12-30 | 17.47 | 17.73 | 16.9 | 17.27 | -2.15% | 84,901 | 146,718,897 |
| 2024-12-27 | 17.51 | 18.2 | 17.4 | 17.65 | -0.34% | 114,160 | 203,674,645 |
| 2024-12-26 | 18.1 | 18.44 | 17.63 | 17.71 | -1.77% | 118,075 | 211,852,546 |
| 2024-12-25 | 18.6 | 18.8 | 17.1 | 18.03 | -3.06% | 152,368 | 273,342,354 |
| 2024-12-24 | 18.74 | 19.19 | 17.96 | 18.6 | -0.64% | 177,363 | 327,661,311 |
| 2024-12-23 | 18.44 | 19.72 | 18.44 | 18.72 | +1.41% | 286,631 | 549,050,747 |
| 2024-12-20 | 18.17 | 19.25 | 18.17 | 18.46 | +0.76% | 196,959 | 366,742,304 |
| 2024-12-19 | 17.69 | 18.91 | 17.41 | 18.32 | +1.55% | 218,955 | 399,503,222 |
| 2024-12-18 | 16.5 | 18.75 | 16.02 | 18.04 | +9.8% | 244,991 | 433,012,251 |
| 2024-12-17 | 17.21 | 17.38 | 16.31 | 16.43 | -5.63% | 117,119 | 195,208,813 |
| 2024-12-16 | 17.95 | 18.13 | 17.25 | 17.41 | -4.02% | 104,020 | 183,437,219 |
| 2024-12-13 | 18.64 | 18.77 | 18.04 | 18.14 | -3.56% | 111,202 | 204,231,359 |
| 2024-12-12 | 19.35 | 19.44 | 17.98 | 18.81 | -2.34% | 173,783 | 323,392,876 |
| 2024-12-11 | 19.61 | 19.79 | 18.91 | 19.26 | -2.68% | 147,348 | 282,088,930 |
| 2024-12-10 | 20.21 | 20.5 | 19.34 | 19.79 | +2.43% | 209,525 | 416,171,389 |
| 2024-12-09 | 19.91 | 20.22 | 18.88 | 19.32 | -2.37% | 190,143 | 368,945,012 |
| 2024-12-06 | 20 | 20.97 | 19.18 | 19.79 | -1.1% | 296,424 | 594,196,506 |
| 2024-12-05 | 18.08 | 20.35 | 17.89 | 20.01 | +12.48% | 300,169 | 584,805,485 |
| 2024-12-04 | 18.33 | 19.1 | 17.68 | 17.79 | -3.63% | 155,486 | 284,357,060 |
| 2024-12-03 | 19.26 | 19.26 | 18.01 | 18.46 | -2.84% | 161,865 | 298,912,746 |
| 2024-12-02 | 18.6 | 19.69 | 18.33 | 19 | +4.28% | 236,961 | 449,910,313 |
| 2024-11-29 | 16.88 | 18.87 | 16.5 | 18.22 | +8.78% | 254,904 | 452,579,120 |
| 2024-11-28 | 16.89 | 17.65 | 16.68 | 16.75 | -1.35% | 140,101 | 239,278,444 |
| 2024-11-27 | 16.2 | 16.98 | 15.5 | 16.98 | +3.1% | 141,485 | 230,734,165 |
| 2024-11-26 | 17.15 | 17.33 | 16.38 | 16.47 | -6.15% | 188,168 | 314,778,855 |
| 2024-11-25 | 18.31 | 18.31 | 16.64 | 17.55 | -1.85% | 278,553 | 480,786,282 |
| 2024-11-22 | 16.7 | 20.06 | 16.67 | 17.88 | +6.94% | 452,075 | 849,300,780 |
| 2024-11-21 | 15.97 | 17.49 | 15.82 | 16.72 | +4.63% | 262,050 | 442,929,513 |
| 2024-11-20 | 15.05 | 16.17 | 14.88 | 15.98 | +6.25% | 146,974 | 229,742,809 |
| 2024-11-19 | 14.43 | 15.1 | 14.16 | 15.04 | +4.23% | 125,422 | 183,032,805 |
| 2024-11-18 | 16.5 | 16.5 | 14.14 | 14.43 | -11.15% | 199,029 | 294,302,623 |
| 2024-11-15 | 16.02 | 17.58 | 16.02 | 16.24 | +1.18% | 229,350 | 385,157,770 |
| 2024-11-14 | 16.81 | 17.17 | 16.01 | 16.05 | -3.37% | 152,043 | 251,512,223 |
| 2024-11-13 | 15.66 | 16.89 | 15.66 | 16.61 | +4.33% | 183,707 | 302,303,302 |
| 2024-11-12 | 17.11 | 17.38 | 15.81 | 15.92 | -5.52% | 208,898 | 344,939,070 |
| 2024-11-11 | 15.51 | 17.17 | 15.51 | 16.85 | +7.46% | 227,453 | 374,801,891 |
| 2024-11-08 | 15.9 | 16.4 | 15.58 | 15.68 | +0.51% | 202,289 | 322,714,417 |
| 2024-11-07 | 15 | 15.63 | 14.78 | 15.6 | +3.38% | 160,818 | 244,617,419 |
| 2024-11-06 | 15.6 | 15.7 | 14.88 | 15.09 | -2.52% | 157,341 | 240,686,038 |
| 2024-11-05 | 14.08 | 15.98 | 14.01 | 15.48 | +10.1% | 221,258 | 336,635,993 |
| 2024-11-04 | 13.61 | 14.13 | 13.61 | 14.06 | +2.48% | 60,759 | 84,761,137 |
| 2024-11-01 | 14.89 | 14.89 | 13.65 | 13.72 | -7.67% | 128,523 | 181,012,464 |
| 2024-10-31 | 14.19 | 15.1 | 14.18 | 14.86 | +3.92% | 114,339 | 169,412,961 |
| 2024-10-30 | 14.23 | 14.4 | 13.94 | 14.3 | -0.63% | 84,170 | 119,270,690 |
| 2024-10-29 | 15.04 | 15.15 | 14.36 | 14.39 | -5.08% | 111,783 | 164,619,233 |
| 2024-10-28 | 14.67 | 15.19 | 14.62 | 15.16 | +3.27% | 75,026 | 111,882,524 |
| 2024-10-25 | 14.58 | 14.97 | 14.52 | 14.68 | +0.41% | 68,278 | 100,466,827 |
| 2024-10-24 | 14.83 | 14.98 | 14.47 | 14.62 | -2.53% | 75,014 | 109,715,625 |
| 2024-10-23 | 15.05 | 15.5 | 14.8 | 15 | -0.53% | 126,537 | 192,350,904 |
| 2024-10-22 | 16.18 | 16.18 | 14.88 | 15.08 | -6.8% | 177,346 | 272,539,728 |
| 2024-10-21 | 15.29 | 16.18 | 14.96 | 16.18 | +8.23% | 205,407 | 320,138,914 |
| 2024-10-18 | 14.23 | 15.63 | 14.22 | 14.95 | +3.6% | 167,869 | 250,353,267 |
| 2024-10-17 | 14.39 | 14.93 | 14.26 | 14.43 | +1.62% | 115,810 | 169,627,769 |
| 2024-10-16 | 13.83 | 14.65 | 13.83 | 14.2 | -1.8% | 95,998 | 136,558,533 |
| 2024-10-15 | 14.5 | 15.59 | 14.22 | 14.46 | -1.77% | 156,978 | 234,014,687 |
| 2024-10-14 | 14.31 | 14.8 | 13.5 | 14.72 | +6.59% | 136,445 | 193,580,483 |
| 2024-10-11 | 14.14 | 14.5 | 13.54 | 13.81 | -4.16% | 128,622 | 179,663,701 |
| 2024-10-10 | 15.38 | 15.59 | 14.4 | 14.41 | -3.29% | 161,507 | 240,801,071 |
| 2024-10-09 | 15.88 | 16.86 | 14.8 | 14.9 | -14.02% | 239,281 | 383,425,182 |
| 2024-10-08 | 17.33 | 17.33 | 15.5 | 17.33 | +20.01% | 272,383 | 456,227,773 |
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：