股票概览
20.7
+1.72%
+0.35
20.35
开盘价
20.7
最高价
20.26
最低价
18,475
成交量
数据更新至: 2025-03-25
技术指标
21.26
MA5 (5日均线)
21.44
MA10 (10日均线)
21.50
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 | 20.35 | 20.7 | 20.26 | 20.7 | +1.72% | 18,475 | 37,825,751 |
| 2025-03-24 | 21.29 | 21.4 | 20.12 | 20.35 | -4.46% | 53,514 | 110,124,193 |
| 2025-03-21 | 21.77 | 21.89 | 21.26 | 21.3 | -2.52% | 32,195 | 69,241,227 |
| 2025-03-20 | 22.01 | 22.06 | 21.69 | 21.85 | -1.04% | 30,865 | 67,247,192 |
| 2025-03-19 | 22.2 | 22.3 | 21.76 | 22.08 | -0.27% | 42,949 | 94,556,055 |
| 2025-03-18 | 21.5 | 22.48 | 21.27 | 22.14 | +4.24% | 88,772 | 195,863,390 |
| 2025-03-17 | 21.52 | 21.69 | 21.06 | 21.24 | -1.3% | 37,552 | 79,898,555 |
| 2025-03-14 | 21.21 | 21.58 | 20.92 | 21.52 | +1.37% | 49,814 | 105,937,169 |
| 2025-03-13 | 21.81 | 21.97 | 21.03 | 21.23 | -3.32% | 51,654 | 110,113,706 |
| 2025-03-12 | 22 | 22.27 | 21.5 | 21.96 | -0.5% | 52,882 | 115,408,686 |
| 2025-03-11 | 22 | 22.19 | 21.45 | 22.07 | -0.32% | 57,322 | 125,110,460 |
| 2025-03-10 | 21.66 | 22.67 | 21.66 | 22.14 | +2.26% | 66,460 | 147,477,561 |
| 2025-03-07 | 22 | 22.15 | 21.41 | 21.65 | -1.5% | 46,536 | 101,236,512 |
| 2025-03-06 | 21.47 | 22.19 | 21.45 | 21.98 | +2.85% | 87,521 | 191,805,094 |
| 2025-03-05 | 21.45 | 21.8 | 21.08 | 21.37 | -0.37% | 68,312 | 146,300,098 |
| 2025-03-04 | 21.18 | 21.66 | 20.8 | 21.45 | +1.27% | 72,109 | 153,082,047 |
| 2025-03-03 | 21.76 | 22 | 21.04 | 21.18 | -2.98% | 132,013 | 284,164,714 |
| 2025-02-28 | 22.47 | 23.09 | 21.76 | 21.83 | -2.93% | 145,856 | 325,707,948 |
| 2025-02-27 | 20.3 | 23.24 | 20.3 | 22.49 | +15.04% | 233,529 | 508,988,343 |
| 2025-02-26 | 19.17 | 19.69 | 19.03 | 19.55 | +1.98% | 41,419 | 80,387,591 |
| 2025-02-25 | 19.1 | 19.44 | 18.98 | 19.17 | -0.16% | 34,975 | 67,357,052 |
| 2025-02-24 | 19.3 | 19.41 | 18.73 | 19.2 | -0.67% | 47,907 | 91,793,961 |
| 2025-02-21 | 19.24 | 19.47 | 19.02 | 19.33 | +0.94% | 53,212 | 102,509,307 |
| 2025-02-20 | 18.68 | 19.29 | 18.68 | 19.15 | +1.81% | 46,893 | 89,471,850 |
| 2025-02-19 | 18.46 | 18.88 | 18.38 | 18.81 | +1.79% | 35,746 | 66,688,830 |
| 2025-02-18 | 19.1 | 19.15 | 18.41 | 18.48 | -3.04% | 36,935 | 69,293,002 |
| 2025-02-17 | 19.42 | 19.68 | 18.97 | 19.06 | -1.85% | 45,909 | 88,461,392 |
| 2025-02-14 | 18.96 | 19.55 | 18.96 | 19.42 | +2.26% | 48,569 | 93,901,943 |
| 2025-02-13 | 19.46 | 19.55 | 18.99 | 18.99 | -2.37% | 32,808 | 63,136,153 |
| 2025-02-12 | 18.76 | 19.57 | 18.7 | 19.45 | +3.07% | 66,690 | 128,007,467 |
| 2025-02-11 | 19 | 19.03 | 18.42 | 18.87 | +0.27% | 34,011 | 63,583,339 |
| 2025-02-10 | 18.73 | 18.97 | 18.46 | 18.82 | +0.48% | 47,157 | 88,704,884 |
| 2025-02-07 | 18.19 | 18.99 | 18.05 | 18.73 | +3.37% | 66,042 | 122,644,289 |
| 2025-02-06 | 17.57 | 18.27 | 17.42 | 18.12 | +2.66% | 36,535 | 65,825,043 |
| 2025-02-05 | 17.45 | 17.75 | 17.3 | 17.65 | +2.74% | 26,061 | 45,796,676 |
| 2025-01-27 | 17.57 | 17.73 | 17.18 | 17.18 | -1.83% | 16,150 | 28,149,852 |
| 2025-01-24 | 17.21 | 17.51 | 17.17 | 17.5 | +1.8% | 21,080 | 36,607,812 |
| 2025-01-23 | 17.11 | 17.69 | 17.04 | 17.19 | +1.42% | 32,677 | 56,917,298 |
| 2025-01-22 | 16.97 | 17.01 | 16.72 | 16.95 | -0.12% | 12,582 | 21,226,368 |
| 2025-01-21 | 17.21 | 17.25 | 16.76 | 16.97 | -0.88% | 13,767 | 23,313,049 |
| 2025-01-20 | 17.14 | 17.37 | 17.01 | 17.12 | +0.77% | 20,968 | 36,007,234 |
| 2025-01-17 | 16.81 | 17.14 | 16.67 | 16.99 | +0.95% | 17,370 | 29,375,429 |
| 2025-01-16 | 16.96 | 17.35 | 16.73 | 16.83 | -0.77% | 20,797 | 35,401,481 |
| 2025-01-15 | 17.25 | 17.25 | 16.8 | 16.96 | -1.45% | 17,646 | 29,920,417 |
| 2025-01-14 | 16.71 | 17.24 | 16.54 | 17.21 | +3.74% | 27,982 | 47,532,885 |
| 2025-01-13 | 16.22 | 16.66 | 16.16 | 16.59 | +2.03% | 22,085 | 36,318,774 |
| 2025-01-10 | 16.8 | 16.94 | 16.25 | 16.26 | -2.52% | 21,074 | 34,850,045 |
| 2025-01-09 | 16.77 | 16.95 | 16.51 | 16.68 | -0.36% | 21,995 | 36,856,082 |
| 2025-01-08 | 17.15 | 17.18 | 16.39 | 16.74 | -2.56% | 30,825 | 51,501,567 |
| 2025-01-07 | 17.1 | 17.27 | 16.96 | 17.18 | +0.29% | 25,310 | 43,266,494 |
| 2025-01-06 | 17.41 | 17.62 | 17.03 | 17.13 | -0.52% | 24,950 | 43,218,141 |
| 2025-01-03 | 17.15 | 17.4 | 16.92 | 17.22 | +0.58% | 39,274 | 67,435,873 |
| 2025-01-02 | 17.61 | 17.68 | 16.91 | 17.12 | -2.73% | 34,866 | 60,423,577 |
| 2024-12-31 | 18.02 | 18.08 | 17.52 | 17.6 | -2.11% | 37,004 | 65,480,809 |
| 2024-12-30 | 18.37 | 18.53 | 17.85 | 17.98 | -2.44% | 49,910 | 90,574,170 |
| 2024-12-27 | 18.45 | 18.63 | 18.25 | 18.43 | 0% | 41,454 | 76,470,967 |
| 2024-12-26 | 18.52 | 18.69 | 18.31 | 18.43 | -0.75% | 31,096 | 57,458,579 |
| 2024-12-25 | 18.77 | 18.85 | 18.1 | 18.57 | -0.16% | 34,250 | 62,785,528 |
| 2024-12-24 | 18.56 | 18.66 | 18.26 | 18.6 | +0.54% | 33,428 | 61,677,255 |
| 2024-12-23 | 18.81 | 18.83 | 18.15 | 18.5 | -1.23% | 35,776 | 65,645,352 |
| 2024-12-20 | 18.83 | 19.02 | 18.57 | 18.73 | -0.37% | 42,204 | 79,244,147 |
| 2024-12-19 | 18.45 | 18.88 | 18.08 | 18.8 | +1.29% | 49,692 | 91,830,834 |
| 2024-12-18 | 18.62 | 18.83 | 18.44 | 18.56 | -0.11% | 29,899 | 55,656,903 |
| 2024-12-17 | 19.16 | 19.16 | 18.42 | 18.58 | -3.03% | 51,124 | 95,748,679 |
| 2024-12-16 | 19.76 | 19.78 | 18.99 | 19.16 | -3.96% | 56,030 | 108,278,664 |
| 2024-12-13 | 20.42 | 20.45 | 19.45 | 19.95 | -2.73% | 91,557 | 181,337,986 |
| 2024-12-12 | 20.85 | 20.85 | 20.28 | 20.51 | -1.44% | 49,381 | 101,228,208 |
| 2024-12-11 | 21.08 | 21.35 | 20.71 | 20.81 | -1.42% | 42,117 | 88,138,724 |
| 2024-12-10 | 21.54 | 21.77 | 21.1 | 21.11 | +1.49% | 56,529 | 120,828,449 |
| 2024-12-09 | 20.95 | 21.24 | 20.63 | 20.8 | -0.62% | 32,885 | 68,697,097 |
| 2024-12-06 | 20.57 | 21.24 | 20.2 | 20.93 | +1.8% | 43,665 | 90,655,205 |
| 2024-12-05 | 20.2 | 20.79 | 20.1 | 20.56 | +1.53% | 30,448 | 62,520,574 |
| 2024-12-04 | 20.7 | 20.8 | 20.11 | 20.25 | -2.41% | 29,331 | 60,027,805 |
| 2024-12-03 | 21.05 | 21.05 | 20.5 | 20.75 | -1.14% | 32,951 | 68,327,610 |
| 2024-12-02 | 20.35 | 21.49 | 20.11 | 20.99 | +3.14% | 57,882 | 121,063,390 |
| 2024-11-29 | 19.98 | 20.54 | 19.56 | 20.35 | +1.5% | 42,458 | 85,632,952 |
| 2024-11-28 | 20.06 | 20.17 | 19.81 | 20.05 | -0.2% | 31,759 | 63,421,237 |
| 2024-11-27 | 19.55 | 20.1 | 19.2 | 20.09 | +2.55% | 35,503 | 69,531,055 |
| 2024-11-26 | 20 | 20.32 | 19.55 | 19.59 | -2.92% | 32,216 | 64,034,180 |
| 2024-11-25 | 19.83 | 20.31 | 19.81 | 20.18 | +1.41% | 31,786 | 63,721,444 |
| 2024-11-22 | 21.31 | 21.52 | 19.9 | 19.9 | -6.48% | 47,982 | 98,760,890 |
| 2024-11-21 | 21.62 | 21.8 | 21.08 | 21.28 | -1.57% | 37,748 | 80,557,338 |
| 2024-11-20 | 21.25 | 21.83 | 21.06 | 21.62 | +1.74% | 49,229 | 105,625,206 |
| 2024-11-19 | 20.74 | 21.56 | 20.42 | 21.25 | +2.56% | 48,606 | 102,355,608 |
| 2024-11-18 | 21.85 | 22.02 | 20.52 | 20.72 | -5.82% | 57,545 | 121,624,625 |
| 2024-11-15 | 23.4 | 23.64 | 21.45 | 22 | -5.98% | 86,895 | 194,252,122 |
| 2024-11-14 | 23.81 | 24.37 | 23.37 | 23.4 | -1.97% | 61,459 | 146,590,568 |
| 2024-11-13 | 24.16 | 25.3 | 23.41 | 23.87 | -1.04% | 88,782 | 215,699,163 |
| 2024-11-12 | 23.49 | 25.47 | 23.08 | 24.12 | +3.61% | 142,440 | 348,360,920 |
| 2024-11-11 | 21.3 | 23.44 | 21.2 | 23.28 | +8.53% | 109,570 | 248,367,648 |
| 2024-11-08 | 21.3 | 21.64 | 20.92 | 21.45 | +1.9% | 70,046 | 149,438,850 |
| 2024-11-07 | 20.37 | 21.05 | 20.2 | 21.05 | +2.98% | 41,383 | 85,622,508 |
| 2024-11-06 | 20.65 | 21.02 | 20.21 | 20.44 | -0.78% | 49,695 | 102,509,015 |
| 2024-11-05 | 20.02 | 20.71 | 19.75 | 20.6 | +2.9% | 59,579 | 121,848,292 |
| 2024-11-04 | 19.65 | 20.31 | 19.61 | 20.02 | +1.68% | 27,901 | 55,871,945 |
| 2024-11-01 | 20.8 | 20.95 | 19.68 | 19.69 | -4.28% | 57,760 | 115,973,158 |
| 2024-10-31 | 20.42 | 21.24 | 20.21 | 20.57 | -0.63% | 58,050 | 119,745,780 |
| 2024-10-30 | 20.45 | 21.1 | 20.32 | 20.7 | -0.1% | 55,212 | 114,170,698 |
| 2024-10-29 | 22.1 | 22.49 | 20.64 | 20.72 | -6.33% | 75,750 | 161,893,718 |
| 2024-10-28 | 21.36 | 22.17 | 20.91 | 22.12 | +3.56% | 72,588 | 156,987,121 |
| 2024-10-25 | 21.07 | 21.66 | 20.81 | 21.36 | +1.38% | 62,228 | 132,396,573 |
| 2024-10-24 | 21.16 | 21.5 | 20.91 | 21.07 | -0.66% | 41,835 | 88,487,433 |
| 2024-10-23 | 21.24 | 21.78 | 21 | 21.21 | -0.47% | 56,047 | 120,028,356 |
| 2024-10-22 | 21.47 | 21.67 | 21 | 21.31 | -1.11% | 69,929 | 149,123,094 |
| 2024-10-21 | 22 | 22.19 | 20.9 | 21.55 | -2.58% | 124,192 | 266,680,781 |
| 2024-10-18 | 21.15 | 22.79 | 20.54 | 22.12 | +4.19% | 120,654 | 260,348,529 |
| 2024-10-17 | 20 | 21.97 | 19.68 | 21.23 | +8.04% | 149,808 | 314,722,790 |
| 2024-10-16 | 18.31 | 20.2 | 18.08 | 19.65 | +6.22% | 142,746 | 276,913,760 |
| 2024-10-15 | 19.03 | 19.45 | 18.42 | 18.5 | -3.95% | 57,859 | 109,885,339 |
| 2024-10-14 | 19.06 | 19.4 | 18.21 | 19.26 | +1.48% | 88,493 | 167,073,972 |
| 2024-10-11 | 19.29 | 19.7 | 18.3 | 18.98 | -2.92% | 92,616 | 175,545,775 |
| 2024-10-10 | 21.1 | 21.61 | 19.5 | 19.55 | -6.95% | 114,853 | 234,329,714 |
| 2024-10-09 | 23.01 | 23.48 | 21.01 | 21.01 | -10.21% | 154,808 | 347,792,594 |
| 2024-10-08 | 23.35 | 23.4 | 21.13 | 23.4 | +20% | 239,489 | 539,097,245 |
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：