股票概览
21.29
-2.2%
-0.48
21.7
开盘价
21.7
最高价
21
最低价
179,797
成交量
数据更新至: 2025-03-25
技术指标
22.28
MA5 (5日均线)
22.91
MA10 (10日均线)
23.61
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 | 21.7 | 21.7 | 21 | 21.29 | -2.2% | 179,797 | 382,843,978 |
| 2025-03-24 | 22.04 | 22.21 | 21.12 | 21.77 | -1.49% | 352,694 | 760,329,314 |
| 2025-03-21 | 22.88 | 22.97 | 22.07 | 22.1 | -4.25% | 367,805 | 823,781,295 |
| 2025-03-20 | 23.17 | 23.4 | 22.89 | 23.08 | -0.3% | 280,044 | 648,719,820 |
| 2025-03-19 | 23.36 | 23.44 | 23.1 | 23.15 | -1.45% | 270,275 | 626,875,541 |
| 2025-03-18 | 23.35 | 23.85 | 23.14 | 23.49 | +0.82% | 402,040 | 947,000,227 |
| 2025-03-17 | 23.34 | 23.6 | 23.1 | 23.3 | -0.43% | 353,328 | 823,312,780 |
| 2025-03-14 | 23.03 | 23.69 | 23.03 | 23.4 | +1.25% | 387,266 | 905,944,949 |
| 2025-03-13 | 24.11 | 24.12 | 23 | 23.11 | -5.21% | 590,050 | 1,381,054,868 |
| 2025-03-12 | 23.91 | 24.95 | 23.91 | 24.38 | +2.01% | 641,240 | 1,566,399,376 |
| 2025-03-11 | 23.71 | 24.44 | 23.6 | 23.9 | -1.4% | 529,762 | 1,265,977,647 |
| 2025-03-10 | 24.88 | 25.24 | 24.14 | 24.24 | -3.69% | 775,644 | 1,900,747,844 |
| 2025-03-07 | 26.3 | 27.5 | 25 | 25.17 | -4.26% | 1,619,445 | 4,261,221,581 |
| 2025-03-06 | 24.16 | 26.29 | 24.08 | 26.29 | +10% | 1,158,613 | 2,928,187,358 |
| 2025-03-05 | 23.68 | 24.08 | 23.23 | 23.9 | +0.08% | 491,107 | 1,163,690,236 |
| 2025-03-04 | 23.57 | 23.95 | 23.37 | 23.88 | +1.14% | 374,174 | 890,349,340 |
| 2025-03-03 | 23.35 | 24 | 22.58 | 23.61 | +1.16% | 486,755 | 1,146,111,799 |
| 2025-02-28 | 23.55 | 24.05 | 23.23 | 23.34 | -2.1% | 533,287 | 1,259,244,374 |
| 2025-02-27 | 24.6 | 24.99 | 23.3 | 23.84 | -4.53% | 801,787 | 1,928,799,694 |
| 2025-02-26 | 25.19 | 25.5 | 24.58 | 24.97 | +1.75% | 681,515 | 1,703,645,295 |
| 2025-02-25 | 25 | 25.13 | 24.26 | 24.54 | -4.74% | 841,513 | 2,074,644,268 |
| 2025-02-24 | 25.9 | 26.45 | 25.15 | 25.76 | -0.54% | 850,778 | 2,187,401,525 |
| 2025-02-21 | 25.63 | 26.15 | 24.71 | 25.9 | +2.01% | 1,118,867 | 2,855,483,053 |
| 2025-02-20 | 25.27 | 26.13 | 24.98 | 25.39 | +0.47% | 913,505 | 2,330,922,090 |
| 2025-02-19 | 24.62 | 25.28 | 24.29 | 25.27 | +3.48% | 1,034,477 | 2,579,229,093 |
| 2025-02-18 | 25.62 | 25.98 | 24.37 | 24.42 | -6.26% | 1,163,461 | 2,916,628,411 |
| 2025-02-17 | 27 | 27.39 | 25.58 | 26.05 | -5.34% | 1,601,656 | 4,225,676,394 |
| 2025-02-14 | 29.41 | 29.6 | 27.51 | 27.52 | -9.98% | 2,103,526 | 5,951,483,399 |
| 2025-02-13 | 29.87 | 30.57 | 29.07 | 30.57 | +10% | 2,485,034 | 7,503,125,212 |
| 2025-02-12 | 24.95 | 27.79 | 24.86 | 27.79 | +10.02% | 1,664,820 | 4,505,198,101 |
| 2025-02-11 | 25.55 | 25.98 | 25.01 | 25.26 | -4.72% | 1,398,020 | 3,563,137,151 |
| 2025-02-10 | 25.5 | 27.37 | 25.33 | 26.51 | 0% | 1,868,624 | 4,912,328,562 |
| 2025-02-07 | 26 | 28.16 | 25.7 | 26.51 | +3.55% | 2,376,680 | 6,378,155,034 |
| 2025-02-06 | 25.35 | 26.49 | 24.15 | 25.6 | +0.99% | 2,245,649 | 5,646,671,960 |
| 2025-02-05 | 25.22 | 26.6 | 24.13 | 25.35 | +4.84% | 2,459,374 | 6,216,066,372 |
| 2025-01-27 | 23.66 | 24.19 | 23.18 | 24.18 | +9.96% | 1,683,050 | 4,024,560,388 |
| 2025-01-24 | 19.91 | 21.99 | 19.73 | 21.99 | +10.01% | 1,508,842 | 3,236,820,160 |
| 2025-01-23 | 20.2 | 21.11 | 19.88 | 19.99 | +0.45% | 909,921 | 1,857,340,505 |
| 2025-01-22 | 20.87 | 21.25 | 19.83 | 19.9 | -9.42% | 1,370,194 | 2,817,037,104 |
| 2025-01-21 | 21.37 | 23.08 | 21.37 | 21.97 | +4.72% | 1,780,377 | 4,023,841,144 |
| 2025-01-20 | 21.8 | 21.8 | 20.85 | 20.98 | -2.55% | 597,803 | 1,275,468,862 |
| 2025-01-17 | 21.86 | 21.93 | 21.32 | 21.53 | -2.8% | 670,104 | 1,444,596,413 |
| 2025-01-16 | 22.02 | 22.69 | 21.16 | 22.15 | -0.49% | 1,228,886 | 2,690,241,973 |
| 2025-01-15 | 22.22 | 22.83 | 21.89 | 22.26 | +1.64% | 1,468,643 | 3,275,906,907 |
| 2025-01-14 | 20.9 | 22.22 | 20.5 | 21.9 | +8.42% | 1,171,789 | 2,523,510,055 |
| 2025-01-13 | 20.22 | 20.97 | 19.93 | 20.2 | -2.18% | 642,726 | 1,309,121,656 |
| 2025-01-10 | 21.44 | 22.67 | 20.5 | 20.65 | -5.71% | 1,130,851 | 2,450,006,424 |
| 2025-01-09 | 20.98 | 22.74 | 20.91 | 21.9 | +2% | 1,369,572 | 2,994,362,608 |
| 2025-01-08 | 20.15 | 22.11 | 19.76 | 21.47 | +5.09% | 1,251,095 | 2,608,976,145 |
| 2025-01-07 | 19.82 | 20.49 | 19.65 | 20.43 | +3.13% | 652,084 | 1,308,555,124 |
| 2025-01-06 | 20 | 20.7 | 19.66 | 19.81 | -2.46% | 579,115 | 1,166,105,180 |
| 2025-01-03 | 21.49 | 21.7 | 20 | 20.31 | -5.45% | 886,256 | 1,830,743,490 |
| 2025-01-02 | 20.82 | 22.17 | 20.6 | 21.48 | +3.17% | 1,118,668 | 2,415,450,810 |
| 2024-12-31 | 21.92 | 22.09 | 20.78 | 20.82 | -4.97% | 846,362 | 1,803,010,941 |
| 2024-12-30 | 22.44 | 22.88 | 21.57 | 21.91 | -2.06% | 992,935 | 2,196,649,275 |
| 2024-12-27 | 22.59 | 23.43 | 22.12 | 22.37 | -2.14% | 1,248,689 | 2,847,331,558 |
| 2024-12-26 | 23.01 | 23.49 | 22.66 | 22.86 | +0.09% | 1,547,204 | 3,571,090,073 |
| 2024-12-25 | 24 | 24.29 | 22.59 | 22.84 | -9% | 2,177,053 | 5,040,705,594 |
| 2024-12-24 | 27.21 | 27.45 | 25.1 | 25.1 | -10% | 1,073,988 | 2,774,239,741 |
| 2024-12-23 | 31.39 | 31.4 | 27.89 | 27.89 | -10% | 1,493,484 | 4,324,364,715 |
| 2024-12-20 | 28 | 31.82 | 27.34 | 30.99 | +2.01% | 2,247,270 | 6,714,425,129 |
| 2024-12-19 | 29.89 | 31.5 | 28.55 | 30.38 | +0.93% | 2,437,833 | 7,292,403,646 |
| 2024-12-18 | 27.56 | 31.13 | 26.21 | 30.1 | +6.36% | 3,183,560 | 9,443,644,489 |
| 2024-12-17 | 28 | 29.92 | 26.6 | 28.3 | +4.04% | 2,796,607 | 7,972,986,292 |
| 2024-12-16 | 28 | 28.09 | 26.54 | 27.2 | +6.5% | 2,498,656 | 6,935,751,430 |
| 2024-12-13 | 23.89 | 25.54 | 23.86 | 25.54 | +9.99% | 1,008,543 | 2,525,352,704 |
| 2024-12-12 | 23.22 | 23.22 | 22.47 | 23.22 | +10% | 2,056,898 | 4,741,295,727 |
| 2024-12-11 | 19.52 | 21.11 | 19.5 | 21.11 | +10.01% | 1,771,861 | 3,652,723,391 |
| 2024-12-10 | 20.58 | 22.48 | 19.13 | 19.19 | -6.75% | 2,443,519 | 4,969,768,639 |
| 2024-12-09 | 20.58 | 20.58 | 18.8 | 20.58 | +9.99% | 2,581,083 | 5,165,182,066 |
| 2024-12-06 | 18.5 | 18.71 | 18.47 | 18.71 | +9.99% | 565,501 | 1,055,822,868 |
| 2024-12-05 | 15.85 | 17.16 | 15.85 | 17.01 | +9.04% | 1,467,880 | 2,443,410,268 |
| 2024-12-04 | 16.89 | 16.95 | 15.49 | 15.6 | -4.88% | 972,419 | 1,554,691,936 |
| 2024-12-03 | 14.81 | 16.4 | 14.52 | 16.4 | +9.99% | 624,478 | 974,595,813 |
| 2024-12-02 | 14.98 | 15.18 | 14.76 | 14.91 | -1.13% | 530,252 | 793,324,182 |
| 2024-11-29 | 14.78 | 15.3 | 14.66 | 15.08 | +1.62% | 432,976 | 650,531,297 |
| 2024-11-28 | 15.12 | 15.6 | 14.78 | 14.84 | -1.72% | 710,246 | 1,078,914,852 |
| 2024-11-27 | 13.9 | 15.11 | 13.56 | 15.1 | +6.79% | 746,393 | 1,092,198,055 |
| 2024-11-26 | 14.01 | 14.7 | 13.78 | 14.14 | +0.93% | 377,205 | 540,063,672 |
| 2024-11-25 | 13.9 | 14.18 | 13.4 | 14.01 | +1.6% | 267,594 | 370,017,671 |
| 2024-11-22 | 14.08 | 14.77 | 13.75 | 13.79 | -2.54% | 379,845 | 543,845,687 |
| 2024-11-21 | 14.1 | 14.3 | 13.93 | 14.15 | +0.07% | 221,097 | 312,321,690 |
| 2024-11-20 | 13.73 | 14.33 | 13.61 | 14.14 | +2.99% | 316,872 | 444,627,858 |
| 2024-11-19 | 13.54 | 13.74 | 13.29 | 13.73 | +1.4% | 259,276 | 350,510,886 |
| 2024-11-18 | 14.68 | 14.83 | 13.35 | 13.54 | -8.14% | 461,908 | 637,548,069 |
| 2024-11-15 | 14.45 | 15.35 | 14.45 | 14.74 | +2.08% | 541,537 | 812,695,095 |
| 2024-11-14 | 14.85 | 15.2 | 14.4 | 14.44 | -3.41% | 288,894 | 426,800,056 |
| 2024-11-13 | 14.72 | 15.15 | 14.61 | 14.95 | +0.95% | 310,311 | 461,106,530 |
| 2024-11-12 | 15.54 | 15.54 | 14.65 | 14.81 | -4.64% | 470,408 | 707,595,894 |
| 2024-11-11 | 14.69 | 15.66 | 14.52 | 15.53 | +5.57% | 614,098 | 935,470,620 |
| 2024-11-08 | 14.87 | 15.2 | 14.63 | 14.71 | 0% | 524,335 | 781,795,300 |
| 2024-11-07 | 14.85 | 14.91 | 14.33 | 14.71 | -5.46% | 855,055 | 1,249,622,715 |
| 2024-11-06 | 15.68 | 16.17 | 15.4 | 15.56 | -2.32% | 871,188 | 1,371,724,870 |
| 2024-11-05 | 15.51 | 16.3 | 14.88 | 15.93 | +2.77% | 1,049,771 | 1,632,593,382 |
| 2024-11-04 | 15.2 | 15.99 | 14.37 | 15.5 | +1.91% | 851,146 | 1,301,702,763 |
| 2024-11-01 | 14.95 | 16.05 | 14.64 | 15.21 | +2.7% | 1,300,228 | 1,990,765,339 |
| 2024-10-31 | 13.5 | 14.81 | 13.4 | 14.81 | +10.03% | 888,319 | 1,278,445,555 |
| 2024-10-30 | 13.08 | 14.14 | 13.02 | 13.46 | +2.2% | 441,329 | 599,871,755 |
| 2024-10-29 | 13.65 | 13.74 | 13.15 | 13.17 | -2.08% | 238,281 | 318,814,994 |
| 2024-10-28 | 13.17 | 13.47 | 13.17 | 13.45 | +2.13% | 227,120 | 303,371,024 |
| 2024-10-25 | 12.89 | 13.24 | 12.89 | 13.17 | +1.93% | 165,544 | 216,762,713 |
| 2024-10-24 | 13 | 13.15 | 12.83 | 12.92 | -2.12% | 184,648 | 238,906,371 |
| 2024-10-23 | 13.4 | 13.77 | 13.08 | 13.2 | -0.9% | 328,768 | 438,679,522 |
| 2024-10-22 | 12.99 | 13.7 | 12.94 | 13.32 | +2.15% | 359,626 | 478,729,652 |
| 2024-10-21 | 12.81 | 13.21 | 12.79 | 13.04 | +1.88% | 229,486 | 298,719,271 |
| 2024-10-18 | 12.4 | 13.02 | 12.26 | 12.8 | +2.65% | 247,517 | 314,523,421 |
| 2024-10-17 | 12.51 | 12.81 | 12.45 | 12.47 | 0% | 182,365 | 230,122,225 |
| 2024-10-16 | 12.2 | 12.64 | 12.16 | 12.47 | +0.73% | 138,249 | 172,244,770 |
| 2024-10-15 | 12.47 | 12.86 | 12.26 | 12.38 | -0.88% | 230,777 | 291,328,609 |
| 2024-10-14 | 12.19 | 12.55 | 11.92 | 12.49 | +2.8% | 208,258 | 255,477,110 |
| 2024-10-11 | 12.8 | 12.8 | 12.02 | 12.15 | -4.78% | 220,309 | 271,348,462 |
| 2024-10-10 | 12.95 | 13.4 | 12.61 | 12.76 | -0.39% | 258,163 | 333,984,163 |
| 2024-10-09 | 13.88 | 13.88 | 12.8 | 12.81 | -9.15% | 367,058 | 487,253,052 |
| 2024-10-08 | 14.62 | 14.63 | 13.21 | 14.1 | +6.02% | 507,257 | 709,530,120 |
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：