股票概览
21.06
-0.38%
-0.08
21.18
开盘价
21.22
最高价
20.51
最低价
11,309
成交量
数据更新至: 2025-03-25
技术指标
21.93
MA5 (5日均线)
22.29
MA10 (10日均线)
22.23
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 | 21.18 | 21.22 | 20.51 | 21.06 | -0.38% | 11,309 | 23,530,945 |
| 2025-03-24 | 22.25 | 22.35 | 20.7 | 21.14 | -4.99% | 16,835 | 36,192,849 |
| 2025-03-21 | 22.47 | 22.55 | 22.19 | 22.25 | -1.02% | 11,336 | 25,314,781 |
| 2025-03-20 | 22.71 | 22.9 | 22.21 | 22.48 | -1.06% | 10,305 | 23,185,148 |
| 2025-03-19 | 22.77 | 22.95 | 22.61 | 22.72 | -0.26% | 8,239 | 18,736,734 |
| 2025-03-18 | 22.69 | 22.86 | 22.55 | 22.78 | +0.49% | 8,081 | 18,375,953 |
| 2025-03-17 | 22.71 | 23.19 | 22.45 | 22.67 | +0.13% | 10,080 | 22,891,029 |
| 2025-03-14 | 22.41 | 22.73 | 22.01 | 22.64 | +1.07% | 13,466 | 30,200,036 |
| 2025-03-13 | 22.89 | 22.89 | 22.12 | 22.4 | -1.54% | 9,357 | 20,926,653 |
| 2025-03-12 | 22.48 | 23 | 22.48 | 22.75 | +0.66% | 10,203 | 23,264,154 |
| 2025-03-11 | 22 | 22.92 | 21.84 | 22.6 | +2.08% | 16,193 | 36,268,949 |
| 2025-03-10 | 21.91 | 22.2 | 21.7 | 22.14 | +0.87% | 14,295 | 31,515,563 |
| 2025-03-07 | 22.3 | 22.64 | 21.91 | 21.95 | -1.57% | 14,128 | 31,391,719 |
| 2025-03-06 | 22.47 | 22.57 | 22.18 | 22.3 | -0.76% | 14,798 | 33,068,635 |
| 2025-03-05 | 22.24 | 22.52 | 21.97 | 22.47 | +1.03% | 11,769 | 26,154,394 |
| 2025-03-04 | 21.93 | 22.38 | 21.77 | 22.24 | +1.46% | 9,908 | 21,960,000 |
| 2025-03-03 | 22.19 | 22.45 | 21.7 | 21.92 | 0% | 15,914 | 35,196,312 |
| 2025-02-28 | 22.15 | 22.77 | 21.79 | 21.92 | -1.17% | 23,658 | 52,600,912 |
| 2025-02-27 | 22.19 | 22.2 | 21.5 | 22.18 | +0.64% | 21,369 | 46,677,219 |
| 2025-02-26 | 22.2 | 22.47 | 21.86 | 22.04 | -0.09% | 24,209 | 53,517,588 |
| 2025-02-25 | 23 | 23.09 | 21.78 | 22.06 | -4.05% | 36,816 | 81,916,892 |
| 2025-02-24 | 23.72 | 24.07 | 22.97 | 22.99 | -5.08% | 35,272 | 82,446,049 |
| 2025-02-21 | 25.46 | 25.46 | 23.88 | 24.22 | -4.46% | 32,129 | 77,818,137 |
| 2025-02-20 | 23.82 | 25.35 | 23.8 | 25.35 | +6.42% | 17,970 | 44,148,533 |
| 2025-02-19 | 23.9 | 24.22 | 23.53 | 23.82 | -0.46% | 15,073 | 35,717,586 |
| 2025-02-18 | 24.09 | 24.78 | 23.8 | 23.93 | -0.95% | 17,446 | 42,190,111 |
| 2025-02-17 | 24.29 | 24.56 | 23.98 | 24.16 | +0.25% | 15,781 | 38,071,105 |
| 2025-02-14 | 24.8 | 24.82 | 23.92 | 24.1 | -3.33% | 22,651 | 54,953,363 |
| 2025-02-13 | 24.79 | 25.35 | 24.52 | 24.93 | +0.36% | 18,465 | 46,026,258 |
| 2025-02-12 | 25 | 25.07 | 23.91 | 24.84 | +0.4% | 29,324 | 72,285,507 |
| 2025-02-11 | 24.14 | 24.76 | 24 | 24.74 | +3.08% | 22,343 | 54,521,686 |
| 2025-02-10 | 23.12 | 24 | 22.95 | 24 | +4.8% | 22,925 | 53,733,797 |
| 2025-02-07 | 22.7 | 23.32 | 22.42 | 22.9 | +1.06% | 19,852 | 45,190,159 |
| 2025-02-06 | 22.38 | 22.8 | 22.29 | 22.66 | +1.16% | 15,039 | 33,965,309 |
| 2025-02-05 | 22.38 | 22.6 | 21.88 | 22.4 | +0.09% | 16,236 | 36,109,283 |
| 2025-01-27 | 22.5 | 22.96 | 22.15 | 22.38 | -0.09% | 13,862 | 31,180,233 |
| 2025-01-24 | 22.02 | 22.73 | 21.78 | 22.4 | +0.99% | 26,778 | 59,782,990 |
| 2025-01-23 | 23 | 23.21 | 22.05 | 22.18 | -2.08% | 29,092 | 65,620,425 |
| 2025-01-22 | 21.98 | 22.69 | 21.98 | 22.65 | +1.89% | 23,824 | 53,435,942 |
| 2025-01-21 | 21.85 | 22.46 | 21.84 | 22.23 | +0.18% | 22,720 | 50,338,331 |
| 2025-01-20 | 21.12 | 22.23 | 20.81 | 22.19 | +5.07% | 29,310 | 63,809,250 |
| 2025-01-17 | 21 | 21.48 | 20.62 | 21.12 | +1.2% | 26,603 | 56,239,175 |
| 2025-01-16 | 20.44 | 20.94 | 20.41 | 20.87 | +1.07% | 13,533 | 28,017,225 |
| 2025-01-15 | 20.81 | 20.95 | 20.4 | 20.65 | -0.77% | 11,388 | 23,503,425 |
| 2025-01-14 | 20.55 | 20.84 | 20.05 | 20.81 | +2.82% | 18,932 | 38,711,025 |
| 2025-01-13 | 20.03 | 20.41 | 19.72 | 20.24 | -0.64% | 11,606 | 23,418,901 |
| 2025-01-10 | 21.05 | 21.3 | 20.2 | 20.37 | -2.95% | 15,154 | 31,429,324 |
| 2025-01-09 | 21.41 | 21.52 | 20.92 | 20.99 | -1.82% | 18,509 | 39,217,865 |
| 2025-01-08 | 20.45 | 21.56 | 20.2 | 21.38 | +4.29% | 38,207 | 80,706,932 |
| 2025-01-07 | 19.53 | 20.5 | 19.44 | 20.5 | +4.91% | 22,276 | 44,919,626 |
| 2025-01-06 | 19.25 | 19.69 | 18.45 | 19.54 | +1.09% | 18,437 | 35,519,570 |
| 2025-01-03 | 20.01 | 20.25 | 19.3 | 19.33 | -2.91% | 26,710 | 52,357,257 |
| 2025-01-02 | 19.25 | 20.7 | 19.13 | 19.91 | +2.63% | 30,870 | 62,159,679 |
| 2024-12-31 | 20.12 | 20.19 | 19.13 | 19.4 | -3.72% | 26,375 | 51,401,081 |
| 2024-12-30 | 21.06 | 21.31 | 19.99 | 20.15 | -5.75% | 36,129 | 73,927,795 |
| 2024-12-27 | 21.15 | 21.55 | 20.8 | 21.38 | +0.19% | 24,446 | 51,859,728 |
| 2024-12-26 | 21.29 | 21.82 | 20.98 | 21.34 | +0.42% | 27,158 | 58,052,535 |
| 2024-12-25 | 21.76 | 22.28 | 21.09 | 21.25 | -2.7% | 38,928 | 83,698,874 |
| 2024-12-24 | 21.78 | 22 | 20.93 | 21.84 | +0.18% | 54,145 | 116,346,949 |
| 2024-12-23 | 21.29 | 23.1 | 21.29 | 21.8 | +3.81% | 108,217 | 243,977,200 |
| 2024-12-20 | 20 | 21.1 | 19.92 | 21 | +4.12% | 32,618 | 67,279,765 |
| 2024-12-19 | 19.87 | 20.38 | 19.73 | 20.17 | +1.46% | 22,088 | 44,359,454 |
| 2024-12-18 | 19.94 | 20.29 | 19.28 | 19.88 | -1.09% | 23,681 | 46,917,485 |
| 2024-12-17 | 21.24 | 21.46 | 19.76 | 20.1 | -4.42% | 44,969 | 91,415,182 |
| 2024-12-16 | 20.97 | 21.6 | 20.95 | 21.03 | -0.47% | 44,663 | 94,931,214 |
| 2024-12-13 | 21.16 | 21.73 | 20.88 | 21.13 | -1.9% | 73,584 | 156,270,082 |
| 2024-12-12 | 20.32 | 22.3 | 20.2 | 21.54 | +6.27% | 99,005 | 215,931,112 |
| 2024-12-11 | 20.06 | 20.29 | 20.01 | 20.27 | +1.45% | 15,116 | 30,481,408 |
| 2024-12-10 | 20.71 | 20.91 | 19.95 | 19.98 | -0.99% | 21,972 | 44,490,195 |
| 2024-12-09 | 20.33 | 20.51 | 19.85 | 20.18 | +0.1% | 18,634 | 37,569,097 |
| 2024-12-06 | 20.59 | 20.6 | 19.99 | 20.16 | -1.85% | 20,692 | 41,831,248 |
| 2024-12-05 | 19.97 | 20.69 | 19.66 | 20.54 | +3.53% | 26,000 | 52,574,188 |
| 2024-12-04 | 20.53 | 20.54 | 19.7 | 19.84 | -3.36% | 21,636 | 43,436,497 |
| 2024-12-03 | 20.82 | 21.03 | 20.18 | 20.53 | -1.3% | 28,160 | 57,807,349 |
| 2024-12-02 | 21.01 | 21.45 | 20.6 | 20.8 | -1.42% | 36,658 | 76,748,996 |
| 2024-11-29 | 20.5 | 22 | 20.5 | 21.1 | +0.67% | 54,677 | 116,568,449 |
| 2024-11-28 | 21 | 21.3 | 20.27 | 20.96 | +0.29% | 56,476 | 117,467,342 |
| 2024-11-27 | 19.33 | 21.28 | 18.81 | 20.9 | +7.29% | 51,107 | 102,254,899 |
| 2024-11-26 | 19.04 | 20.13 | 19.01 | 19.48 | +2.85% | 32,875 | 64,442,574 |
| 2024-11-25 | 18.41 | 18.95 | 18.41 | 18.94 | +2.66% | 12,075 | 22,670,117 |
| 2024-11-22 | 19.18 | 19.33 | 18.36 | 18.45 | -3.81% | 15,124 | 28,484,633 |
| 2024-11-21 | 19.09 | 19.34 | 18.95 | 19.18 | +0.42% | 13,917 | 26,668,913 |
| 2024-11-20 | 18.6 | 19.1 | 18.6 | 19.1 | +2.85% | 14,947 | 28,328,608 |
| 2024-11-19 | 17.98 | 18.59 | 17.91 | 18.57 | +3.28% | 13,391 | 24,478,120 |
| 2024-11-18 | 18.49 | 18.66 | 17.81 | 17.98 | -1.91% | 19,185 | 34,817,909 |
| 2024-11-15 | 18.54 | 18.97 | 18.28 | 18.33 | -2.08% | 14,995 | 27,958,074 |
| 2024-11-14 | 19.22 | 19.4 | 18.7 | 18.72 | -3.11% | 14,918 | 28,436,209 |
| 2024-11-13 | 19 | 19.42 | 18.62 | 19.32 | +1.58% | 17,646 | 33,747,962 |
| 2024-11-12 | 19.18 | 19.54 | 18.8 | 19.02 | -0.83% | 21,806 | 42,027,025 |
| 2024-11-11 | 18.6 | 19.39 | 18.3 | 19.18 | +3.84% | 28,859 | 54,847,013 |
| 2024-11-08 | 18.69 | 18.98 | 18.41 | 18.47 | -1.12% | 23,931 | 44,673,768 |
| 2024-11-07 | 18.1 | 18.7 | 18.1 | 18.68 | +1.8% | 24,447 | 45,240,979 |
| 2024-11-06 | 18.21 | 18.45 | 18 | 18.35 | +0.88% | 23,844 | 43,516,354 |
| 2024-11-05 | 17.69 | 18.33 | 17.66 | 18.19 | +3.06% | 33,554 | 60,616,443 |
| 2024-11-04 | 17.29 | 17.76 | 17.11 | 17.65 | +2.02% | 29,749 | 51,954,902 |
| 2024-11-01 | 18.72 | 18.72 | 17.3 | 17.3 | -8.32% | 45,630 | 81,756,340 |
| 2024-10-31 | 18.36 | 19.55 | 18.36 | 18.87 | +0.69% | 57,747 | 108,096,349 |
| 2024-10-30 | 19.24 | 19.97 | 18.28 | 18.74 | -7.73% | 73,406 | 138,853,472 |
| 2024-10-29 | 23.2 | 23.2 | 20.3 | 20.31 | -3.7% | 122,356 | 263,529,215 |
| 2024-10-28 | 20.1 | 21.09 | 19.56 | 21.09 | +10.02% | 52,156 | 106,426,060 |
| 2024-10-25 | 17.39 | 19.17 | 17.39 | 19.17 | +9.98% | 22,155 | 41,242,040 |
| 2024-10-24 | 17.47 | 17.55 | 17.17 | 17.43 | -0.23% | 11,209 | 19,438,091 |
| 2024-10-23 | 17.22 | 17.6 | 17.08 | 17.47 | +1.45% | 13,638 | 23,735,518 |
| 2024-10-22 | 16.83 | 17.49 | 16.76 | 17.22 | +2.99% | 16,367 | 27,873,878 |
| 2024-10-21 | 16.61 | 16.82 | 16.48 | 16.72 | +0.97% | 13,691 | 22,844,773 |
| 2024-10-18 | 16.2 | 16.69 | 16.07 | 16.56 | +1.47% | 11,959 | 19,667,072 |
| 2024-10-17 | 16.58 | 16.74 | 16.32 | 16.32 | -1.03% | 10,979 | 18,131,638 |
| 2024-10-16 | 16.22 | 16.61 | 16.04 | 16.49 | +0.86% | 9,222 | 15,149,202 |
| 2024-10-15 | 16.46 | 16.71 | 16.21 | 16.35 | -0.61% | 11,372 | 18,705,359 |
| 2024-10-14 | 16.2 | 16.6 | 15.92 | 16.45 | +3.46% | 19,366 | 31,476,552 |
| 2024-10-11 | 16.51 | 16.57 | 15.71 | 15.9 | -3.17% | 15,004 | 24,214,048 |
| 2024-10-10 | 16.39 | 16.89 | 16.08 | 16.42 | +0.74% | 19,673 | 32,488,875 |
| 2024-10-09 | 17.8 | 17.8 | 16.3 | 16.3 | -9.65% | 24,707 | 41,745,390 |
| 2024-10-08 | 18.76 | 18.76 | 17.13 | 18.04 | +5.56% | 32,043 | 57,373,320 |
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：