股票概览
21.6
+0.19%
+0.04
21.58
开盘价
21.74
最高价
21.38
最低价
56,763
成交量
数据更新至: 2025-03-25
技术指标
21.70
MA5 (5日均线)
22.00
MA10 (10日均线)
21.92
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 | 21.58 | 21.74 | 21.38 | 21.6 | +0.19% | 56,763 | 122,283,990 |
| 2025-03-24 | 21.34 | 21.57 | 21.08 | 21.56 | +0.94% | 102,477 | 218,292,800 |
| 2025-03-21 | 21.82 | 21.9 | 21.28 | 21.36 | -2.55% | 122,660 | 264,508,177 |
| 2025-03-20 | 21.99 | 22.13 | 21.9 | 21.92 | -0.59% | 77,035 | 169,462,372 |
| 2025-03-19 | 22.25 | 22.25 | 21.9 | 22.05 | -0.9% | 96,123 | 211,719,965 |
| 2025-03-18 | 22.36 | 22.43 | 22.21 | 22.25 | -0.49% | 103,393 | 230,561,166 |
| 2025-03-17 | 22.54 | 22.59 | 22.31 | 22.36 | -0.75% | 121,325 | 272,045,342 |
| 2025-03-14 | 22.39 | 22.59 | 22.15 | 22.53 | +1.35% | 207,004 | 464,101,314 |
| 2025-03-13 | 22.17 | 22.5 | 21.92 | 22.23 | +0.27% | 160,885 | 356,225,840 |
| 2025-03-12 | 22.6 | 22.65 | 22.14 | 22.17 | -0.89% | 158,986 | 353,874,022 |
| 2025-03-11 | 21.81 | 22.37 | 21.75 | 22.37 | +1.36% | 162,412 | 359,012,556 |
| 2025-03-10 | 21.95 | 22.23 | 21.78 | 22.07 | +0.55% | 148,405 | 326,572,940 |
| 2025-03-07 | 21.7 | 22.35 | 21.6 | 21.95 | +1.15% | 211,228 | 464,772,293 |
| 2025-03-06 | 21.55 | 21.79 | 21.4 | 21.7 | +1.02% | 133,105 | 287,156,237 |
| 2025-03-05 | 21.63 | 21.66 | 21.26 | 21.48 | -1.01% | 97,104 | 207,991,322 |
| 2025-03-04 | 21.5 | 21.8 | 21.26 | 21.7 | -1.05% | 156,209 | 335,905,383 |
| 2025-03-03 | 22 | 22.55 | 21.79 | 21.93 | +0.78% | 259,110 | 577,097,337 |
| 2025-02-28 | 21.63 | 22.05 | 21.54 | 21.76 | 0% | 208,581 | 455,556,136 |
| 2025-02-27 | 21.6 | 21.94 | 21.35 | 21.76 | +0.74% | 175,890 | 380,774,282 |
| 2025-02-26 | 21.3 | 21.62 | 21.21 | 21.6 | +0.33% | 134,542 | 288,818,272 |
| 2025-02-25 | 21.06 | 22.02 | 20.91 | 21.53 | +2.23% | 242,067 | 523,483,552 |
| 2025-02-24 | 21 | 21.24 | 20.86 | 21.06 | +0.33% | 117,719 | 248,184,658 |
| 2025-02-21 | 20.95 | 21.1 | 20.86 | 20.99 | +0.1% | 108,047 | 226,600,517 |
| 2025-02-20 | 20.95 | 21.1 | 20.78 | 20.97 | -0.14% | 77,129 | 161,364,394 |
| 2025-02-19 | 20.77 | 21 | 20.71 | 21 | +0.86% | 80,407 | 167,745,740 |
| 2025-02-18 | 21.15 | 21.34 | 20.75 | 20.82 | -1.33% | 100,687 | 212,346,002 |
| 2025-02-17 | 21.4 | 21.4 | 20.93 | 21.1 | -1.49% | 99,629 | 210,254,928 |
| 2025-02-14 | 21.46 | 22 | 21.3 | 21.42 | +0.14% | 116,237 | 250,632,958 |
| 2025-02-13 | 21.23 | 22 | 21.23 | 21.39 | +0.05% | 153,931 | 332,427,332 |
| 2025-02-12 | 20.9 | 21.75 | 20.7 | 21.38 | +1.96% | 168,267 | 357,070,388 |
| 2025-02-11 | 21.15 | 21.35 | 20.82 | 20.97 | -1.08% | 72,987 | 152,786,536 |
| 2025-02-10 | 21.13 | 21.25 | 20.86 | 21.2 | +0.52% | 92,699 | 195,179,038 |
| 2025-02-07 | 20.97 | 21.33 | 20.89 | 21.09 | +0.57% | 111,605 | 235,810,442 |
| 2025-02-06 | 20.33 | 20.98 | 20.23 | 20.97 | +2.79% | 90,764 | 187,811,709 |
| 2025-02-05 | 20.31 | 20.53 | 20.25 | 20.4 | +0.79% | 57,379 | 117,048,238 |
| 2025-01-27 | 20.48 | 20.79 | 20.21 | 20.24 | -1.17% | 50,766 | 103,796,130 |
| 2025-01-24 | 20.27 | 20.49 | 20.2 | 20.48 | +0.69% | 56,430 | 115,102,342 |
| 2025-01-23 | 20.65 | 20.95 | 20.33 | 20.34 | -0.64% | 65,701 | 135,776,301 |
| 2025-01-22 | 20.66 | 20.68 | 20.35 | 20.47 | -1.35% | 52,639 | 107,948,152 |
| 2025-01-21 | 21.1 | 21.15 | 20.66 | 20.75 | -1.43% | 53,197 | 110,649,312 |
| 2025-01-20 | 21.02 | 21.28 | 20.95 | 21.05 | +0.1% | 68,434 | 144,098,200 |
| 2025-01-17 | 20.9 | 21.35 | 20.82 | 21.03 | +0.67% | 69,560 | 146,262,826 |
| 2025-01-16 | 20.82 | 21.2 | 20.68 | 20.89 | +0.34% | 77,125 | 161,615,522 |
| 2025-01-15 | 20.66 | 21 | 20.55 | 20.82 | +0.29% | 89,125 | 185,392,713 |
| 2025-01-14 | 20.28 | 20.83 | 20.14 | 20.76 | +2.27% | 101,518 | 208,628,672 |
| 2025-01-13 | 19.71 | 20.52 | 19.61 | 20.3 | +2.27% | 98,813 | 199,799,378 |
| 2025-01-10 | 20.28 | 20.44 | 19.85 | 19.85 | -2.31% | 58,332 | 117,122,743 |
| 2025-01-09 | 20.05 | 20.42 | 20.03 | 20.32 | +0.3% | 58,157 | 118,003,141 |
| 2025-01-08 | 20.55 | 20.66 | 19.83 | 20.26 | -1.89% | 81,706 | 164,762,089 |
| 2025-01-07 | 20.22 | 20.66 | 20.17 | 20.65 | +1.57% | 74,194 | 152,087,698 |
| 2025-01-06 | 20.18 | 20.81 | 20.03 | 20.33 | +1.75% | 101,920 | 207,816,053 |
| 2025-01-03 | 20.51 | 20.83 | 19.93 | 19.98 | -2.82% | 101,867 | 207,633,024 |
| 2025-01-02 | 21.53 | 21.6 | 20.28 | 20.56 | -4.37% | 123,937 | 259,490,274 |
| 2024-12-31 | 22.25 | 22.25 | 21.46 | 21.5 | -3.11% | 80,451 | 175,172,587 |
| 2024-12-30 | 21.93 | 22.19 | 21.76 | 22.19 | +1.46% | 81,983 | 180,092,268 |
| 2024-12-27 | 21.74 | 22.1 | 21.65 | 21.87 | +0.51% | 71,396 | 156,548,221 |
| 2024-12-26 | 21.7 | 21.92 | 21.7 | 21.76 | +0.37% | 48,407 | 105,589,934 |
| 2024-12-25 | 22.1 | 22.18 | 21.6 | 21.68 | -2.21% | 69,275 | 150,740,415 |
| 2024-12-24 | 21.91 | 22.27 | 21.91 | 22.17 | +1.19% | 57,056 | 126,235,422 |
| 2024-12-23 | 22.36 | 22.55 | 21.87 | 21.91 | -2.23% | 83,815 | 186,018,027 |
| 2024-12-20 | 22.4 | 22.55 | 22.26 | 22.41 | +0.27% | 64,824 | 145,361,198 |
| 2024-12-19 | 22.25 | 22.45 | 21.91 | 22.35 | -0.27% | 82,150 | 181,926,218 |
| 2024-12-18 | 22.39 | 22.53 | 22.24 | 22.41 | +0.58% | 69,844 | 156,307,099 |
| 2024-12-17 | 22.45 | 22.65 | 22.21 | 22.28 | -0.58% | 84,514 | 189,451,895 |
| 2024-12-16 | 22.73 | 22.8 | 22.31 | 22.41 | -1.19% | 85,305 | 191,748,969 |
| 2024-12-13 | 23.32 | 23.33 | 22.65 | 22.68 | -3.37% | 147,291 | 337,738,473 |
| 2024-12-12 | 23.3 | 23.55 | 23.21 | 23.47 | +0.13% | 99,775 | 233,293,545 |
| 2024-12-11 | 23.4 | 23.57 | 23.3 | 23.44 | +0.04% | 81,767 | 191,670,649 |
| 2024-12-10 | 24.1 | 24.27 | 23.4 | 23.43 | -0.17% | 131,417 | 312,489,616 |
| 2024-12-09 | 23.71 | 23.75 | 23.27 | 23.47 | -0.97% | 86,807 | 204,281,804 |
| 2024-12-06 | 23.4 | 23.88 | 23.1 | 23.7 | +1.15% | 123,123 | 289,333,116 |
| 2024-12-05 | 23.15 | 23.49 | 23.15 | 23.43 | +0.26% | 75,485 | 176,195,192 |
| 2024-12-04 | 23.89 | 24.08 | 23.25 | 23.37 | -2.09% | 113,969 | 269,573,552 |
| 2024-12-03 | 23.9 | 24.13 | 23.65 | 23.87 | -0.08% | 127,535 | 303,797,123 |
| 2024-12-02 | 23.5 | 23.95 | 23.31 | 23.89 | +1.27% | 122,214 | 290,841,764 |
| 2024-11-29 | 23.4 | 23.8 | 23.11 | 23.59 | +0.77% | 127,867 | 300,987,871 |
| 2024-11-28 | 23.5 | 23.76 | 23.31 | 23.41 | -0.64% | 103,560 | 243,665,579 |
| 2024-11-27 | 23.13 | 23.56 | 22.45 | 23.56 | +1.64% | 142,859 | 327,704,212 |
| 2024-11-26 | 23.71 | 23.8 | 23.1 | 23.18 | -2.73% | 121,529 | 284,670,554 |
| 2024-11-25 | 23.69 | 24.41 | 23.42 | 23.83 | +0.55% | 154,228 | 368,046,519 |
| 2024-11-22 | 24.5 | 25.04 | 23.68 | 23.7 | -4.51% | 216,367 | 526,490,524 |
| 2024-11-21 | 24.9 | 25.22 | 24.5 | 24.82 | -0.68% | 180,751 | 448,043,920 |
| 2024-11-20 | 25 | 25.47 | 24.6 | 24.99 | -1.46% | 296,431 | 738,237,706 |
| 2024-11-19 | 23.45 | 25.48 | 23.27 | 25.36 | +9.5% | 379,429 | 929,116,783 |
| 2024-11-18 | 24.28 | 24.36 | 23.02 | 23.16 | -3.98% | 222,612 | 524,304,558 |
| 2024-11-15 | 25 | 25.28 | 24.04 | 24.12 | -6.11% | 344,619 | 851,284,357 |
| 2024-11-14 | 26.32 | 27.44 | 25.68 | 25.69 | -1.95% | 506,326 | 1,345,124,668 |
| 2024-11-13 | 25.92 | 27.45 | 25.33 | 26.2 | +0.27% | 424,174 | 1,111,159,762 |
| 2024-11-12 | 25.39 | 27.3 | 25.39 | 26.13 | +3.77% | 602,430 | 1,589,007,130 |
| 2024-11-11 | 24 | 25.25 | 23.88 | 25.18 | +3.71% | 332,364 | 824,082,589 |
| 2024-11-08 | 25.48 | 25.7 | 24.14 | 24.28 | -2.45% | 390,304 | 970,512,352 |
| 2024-11-07 | 24.57 | 25.15 | 24.28 | 24.89 | -0.68% | 318,963 | 789,972,777 |
| 2024-11-06 | 24.53 | 26.1 | 24.52 | 25.06 | +1.29% | 545,184 | 1,387,118,167 |
| 2024-11-05 | 23.69 | 24.84 | 23.69 | 24.74 | +3.56% | 490,184 | 1,197,640,945 |
| 2024-11-04 | 24.5 | 24.88 | 23.58 | 23.89 | -1.12% | 567,778 | 1,362,056,136 |
| 2024-11-01 | 21.92 | 24.16 | 21.78 | 24.16 | +10.02% | 566,784 | 1,325,893,193 |
| 2024-10-31 | 21.71 | 22.19 | 21.68 | 21.96 | +0.55% | 160,056 | 351,803,861 |
| 2024-10-30 | 22.2 | 22.33 | 21.61 | 21.84 | -2.54% | 188,998 | 414,370,116 |
| 2024-10-29 | 23.03 | 23.37 | 22.4 | 22.41 | -2.86% | 205,726 | 467,300,196 |
| 2024-10-28 | 23.07 | 23.18 | 22.77 | 23.07 | -0.04% | 199,427 | 457,839,552 |
| 2024-10-25 | 22.28 | 23.49 | 22.17 | 23.08 | +2.99% | 335,387 | 773,345,217 |
| 2024-10-24 | 22.8 | 22.87 | 22.24 | 22.41 | -3.11% | 184,691 | 415,402,807 |
| 2024-10-23 | 22.79 | 23.36 | 22.36 | 23.13 | +2.57% | 328,520 | 752,893,982 |
| 2024-10-22 | 22.06 | 22.56 | 21.9 | 22.55 | +1.71% | 174,636 | 388,501,946 |
| 2024-10-21 | 22.2 | 22.66 | 22.07 | 22.17 | +0.5% | 222,462 | 496,472,477 |
| 2024-10-18 | 21.44 | 22.55 | 21.44 | 22.06 | +1.99% | 215,925 | 473,642,041 |
| 2024-10-17 | 22.15 | 22.3 | 21.61 | 21.63 | -2.04% | 126,390 | 277,053,461 |
| 2024-10-16 | 21.77 | 22.34 | 21.72 | 22.08 | -0.23% | 117,838 | 259,256,663 |
| 2024-10-15 | 22.25 | 22.82 | 22.1 | 22.13 | -1.6% | 170,595 | 382,650,411 |
| 2024-10-14 | 21.8 | 22.66 | 21.6 | 22.49 | +3.64% | 218,744 | 484,978,573 |
| 2024-10-11 | 22.74 | 22.74 | 21.4 | 21.7 | -5.16% | 217,805 | 477,017,292 |
| 2024-10-10 | 23.28 | 23.86 | 22.77 | 22.88 | -1.63% | 257,204 | 598,326,216 |
| 2024-10-09 | 24.75 | 25.3 | 23.26 | 23.26 | -9.98% | 410,056 | 993,303,082 |
| 2024-10-08 | 25.84 | 25.84 | 23.9 | 25.84 | +10% | 520,146 | 1,316,782,706 |
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：