股票概览
21.66
-2.17%
-0.48
22
开盘价
22.29
最高价
21.36
最低价
51,304
成交量
数据更新至: 2025-03-25
技术指标
23.55
MA5 (5日均线)
22.63
MA10 (10日均线)
21.48
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 | 22 | 22.29 | 21.36 | 21.66 | -2.17% | 51,304 | 111,859,138 |
| 2025-03-24 | 23.32 | 23.44 | 21.35 | 22.14 | -6.54% | 114,499 | 255,405,619 |
| 2025-03-21 | 26 | 26.34 | 23.69 | 23.69 | -9.99% | 168,136 | 416,515,912 |
| 2025-03-20 | 25.15 | 26.32 | 24.66 | 26.32 | +9.99% | 131,952 | 340,880,516 |
| 2025-03-19 | 21.79 | 23.93 | 21.67 | 23.93 | +10.02% | 65,578 | 151,967,906 |
| 2025-03-18 | 21.26 | 21.88 | 21.26 | 21.75 | +1.73% | 40,811 | 88,045,691 |
| 2025-03-17 | 21.32 | 21.5 | 21 | 21.38 | -0.6% | 38,695 | 82,197,920 |
| 2025-03-14 | 21.7 | 21.8 | 21.12 | 21.51 | -1.74% | 40,233 | 86,135,945 |
| 2025-03-13 | 21.98 | 22.39 | 21.26 | 21.89 | -0.5% | 54,902 | 119,322,547 |
| 2025-03-12 | 21.8 | 22.44 | 21.66 | 22 | +1.99% | 82,257 | 181,299,994 |
| 2025-03-11 | 21.28 | 22.3 | 21.21 | 21.57 | -0.32% | 90,204 | 194,856,558 |
| 2025-03-10 | 23.7 | 24.4 | 21.5 | 21.64 | -2.43% | 167,451 | 382,038,520 |
| 2025-03-07 | 20.26 | 22.18 | 20 | 22.18 | +10.02% | 72,407 | 157,008,651 |
| 2025-03-06 | 19.65 | 20.53 | 19.65 | 20.16 | +2.7% | 43,734 | 88,279,237 |
| 2025-03-05 | 19.77 | 19.83 | 19.37 | 19.63 | -0.1% | 12,091 | 23,645,145 |
| 2025-03-04 | 19.14 | 19.75 | 19.14 | 19.65 | +1.03% | 12,562 | 24,660,113 |
| 2025-03-03 | 19.53 | 19.79 | 19.28 | 19.45 | +0.26% | 18,353 | 35,887,210 |
| 2025-02-28 | 19.88 | 20.01 | 19.37 | 19.4 | -2.61% | 19,388 | 38,103,471 |
| 2025-02-27 | 19.8 | 20.2 | 19.7 | 19.92 | +0.61% | 26,158 | 52,101,736 |
| 2025-02-26 | 19.45 | 20.09 | 19.45 | 19.8 | +1.69% | 27,741 | 55,104,789 |
| 2025-02-25 | 19.55 | 19.66 | 19.38 | 19.47 | -1.17% | 17,360 | 33,869,883 |
| 2025-02-24 | 19.34 | 19.78 | 19.21 | 19.7 | +1.91% | 23,721 | 46,303,637 |
| 2025-02-21 | 19.4 | 19.44 | 19.17 | 19.33 | -0.36% | 13,117 | 25,333,287 |
| 2025-02-20 | 19.34 | 19.5 | 19.22 | 19.4 | +0.99% | 15,396 | 29,756,452 |
| 2025-02-19 | 18.85 | 19.27 | 18.5 | 19.21 | +3.95% | 21,730 | 41,365,945 |
| 2025-02-18 | 19 | 19.08 | 18.42 | 18.48 | -2.74% | 15,705 | 29,381,253 |
| 2025-02-17 | 18.61 | 19.12 | 18.55 | 19 | +2.32% | 16,756 | 31,663,067 |
| 2025-02-14 | 18.67 | 18.77 | 18.45 | 18.57 | -0.43% | 10,017 | 18,635,228 |
| 2025-02-13 | 19.1 | 19.14 | 18.62 | 18.65 | -2.36% | 14,205 | 26,688,962 |
| 2025-02-12 | 19.15 | 19.21 | 18.93 | 19.1 | -0.57% | 16,893 | 32,208,262 |
| 2025-02-11 | 19.57 | 19.77 | 19.13 | 19.21 | -0.57% | 18,271 | 35,347,586 |
| 2025-02-10 | 19.5 | 19.53 | 19.06 | 19.32 | -0.82% | 16,684 | 32,039,930 |
| 2025-02-07 | 19.2 | 19.76 | 19.13 | 19.48 | +0.57% | 31,604 | 61,536,655 |
| 2025-02-06 | 19.44 | 20.11 | 18.74 | 19.37 | -0.72% | 42,674 | 83,586,035 |
| 2025-02-05 | 19.5 | 19.6 | 19.19 | 19.51 | +1.56% | 19,236 | 37,290,783 |
| 2025-01-27 | 19.29 | 19.88 | 19.1 | 19.21 | -0.67% | 21,299 | 41,331,361 |
| 2025-01-24 | 19.08 | 19.49 | 18.85 | 19.34 | +1.31% | 27,613 | 52,858,317 |
| 2025-01-23 | 19.06 | 19.8 | 18.88 | 19.09 | +1.54% | 23,069 | 44,280,089 |
| 2025-01-22 | 19.06 | 19.23 | 18.77 | 18.8 | -1.36% | 13,236 | 25,078,148 |
| 2025-01-21 | 19.16 | 19.28 | 18.86 | 19.06 | -0.16% | 13,304 | 25,285,793 |
| 2025-01-20 | 18.68 | 19.21 | 18.56 | 19.09 | +2.52% | 19,208 | 36,398,585 |
| 2025-01-17 | 18.29 | 18.65 | 18.28 | 18.62 | +1.09% | 12,941 | 23,984,706 |
| 2025-01-16 | 18.23 | 18.77 | 18.15 | 18.42 | +1.1% | 17,707 | 32,645,285 |
| 2025-01-15 | 18.22 | 18.49 | 18.04 | 18.22 | +0.05% | 14,077 | 25,660,956 |
| 2025-01-14 | 17.7 | 18.21 | 17.55 | 18.21 | +3.64% | 12,796 | 23,145,307 |
| 2025-01-13 | 17.13 | 17.57 | 16.72 | 17.57 | +1.8% | 8,963 | 15,463,448 |
| 2025-01-10 | 17.64 | 17.92 | 17.23 | 17.26 | -2.49% | 9,575 | 16,785,081 |
| 2025-01-09 | 17.88 | 18.07 | 17.63 | 17.7 | -1.01% | 11,735 | 20,883,980 |
| 2025-01-08 | 17.9 | 18.15 | 17.3 | 17.88 | +0.79% | 17,740 | 31,525,933 |
| 2025-01-07 | 16.82 | 17.81 | 16.79 | 17.74 | +5.47% | 18,595 | 32,354,587 |
| 2025-01-06 | 16.59 | 17.06 | 16.11 | 16.82 | -0.36% | 12,013 | 20,087,300 |
| 2025-01-03 | 17.6 | 17.6 | 16.63 | 16.88 | -2.99% | 17,843 | 30,600,180 |
| 2025-01-02 | 17.4 | 17.72 | 15.71 | 17.4 | -0.34% | 18,550 | 31,967,871 |
| 2024-12-31 | 17.86 | 17.95 | 17.36 | 17.46 | -2.46% | 10,992 | 19,335,229 |
| 2024-12-30 | 17.88 | 18.25 | 17.46 | 17.9 | -0.89% | 9,761 | 17,389,472 |
| 2024-12-27 | 17.96 | 18.3 | 17.92 | 18.06 | +0.56% | 10,333 | 18,713,099 |
| 2024-12-26 | 17.6 | 18.2 | 17.57 | 17.96 | +2.05% | 10,984 | 19,750,620 |
| 2024-12-25 | 17.92 | 18.07 | 17.2 | 17.6 | -1.84% | 15,979 | 27,954,472 |
| 2024-12-24 | 18.09 | 18.41 | 17.61 | 17.93 | -0.39% | 13,084 | 23,512,505 |
| 2024-12-23 | 19.36 | 19.36 | 17.86 | 18 | -6.49% | 23,832 | 43,905,034 |
| 2024-12-20 | 18.73 | 19.47 | 18.62 | 19.25 | +2.89% | 23,123 | 44,521,544 |
| 2024-12-19 | 18.64 | 18.78 | 18.3 | 18.71 | +0.86% | 12,414 | 23,056,920 |
| 2024-12-18 | 18.38 | 18.85 | 18.18 | 18.55 | -0.11% | 15,169 | 28,124,208 |
| 2024-12-17 | 19.78 | 19.91 | 18.54 | 18.57 | -5.83% | 26,989 | 51,305,905 |
| 2024-12-16 | 19.73 | 19.91 | 19.46 | 19.72 | +0.97% | 18,628 | 36,552,765 |
| 2024-12-13 | 19.65 | 19.82 | 19.4 | 19.53 | -0.56% | 19,349 | 37,897,171 |
| 2024-12-12 | 19.42 | 19.78 | 19.28 | 19.64 | +1.13% | 25,129 | 49,133,634 |
| 2024-12-11 | 19.14 | 19.42 | 19.14 | 19.42 | +0.78% | 17,716 | 34,163,806 |
| 2024-12-10 | 19.9 | 19.9 | 19.23 | 19.27 | -0.26% | 22,221 | 43,133,978 |
| 2024-12-09 | 19.31 | 19.52 | 19.12 | 19.32 | +0.52% | 19,453 | 37,563,581 |
| 2024-12-06 | 19.37 | 19.38 | 18.99 | 19.22 | -0.77% | 23,412 | 44,786,681 |
| 2024-12-05 | 19.37 | 19.63 | 19.21 | 19.37 | 0% | 30,640 | 59,467,429 |
| 2024-12-04 | 19.86 | 19.9 | 19.3 | 19.37 | -2.42% | 28,658 | 56,133,879 |
| 2024-12-03 | 19.51 | 19.97 | 19.25 | 19.85 | +2.11% | 41,798 | 82,227,590 |
| 2024-12-02 | 19.55 | 19.68 | 19.32 | 19.44 | -0.05% | 25,460 | 49,596,148 |
| 2024-11-29 | 19.52 | 19.86 | 19.32 | 19.45 | +0.1% | 31,237 | 61,136,302 |
| 2024-11-28 | 19.25 | 19.7 | 19.06 | 19.43 | +1.62% | 29,749 | 57,821,606 |
| 2024-11-27 | 19.1 | 19.29 | 18.65 | 19.12 | 0% | 21,598 | 41,090,276 |
| 2024-11-26 | 19.25 | 19.5 | 18.94 | 19.12 | -0.68% | 21,563 | 41,383,229 |
| 2024-11-25 | 18.9 | 19.4 | 18.85 | 19.25 | +1.58% | 24,498 | 46,925,078 |
| 2024-11-22 | 19.27 | 19.46 | 18.84 | 18.95 | -1.66% | 27,407 | 52,405,935 |
| 2024-11-21 | 19.15 | 19.42 | 18.91 | 19.27 | +0.63% | 30,523 | 58,632,063 |
| 2024-11-20 | 18.74 | 19.39 | 18.58 | 19.15 | +2.13% | 36,788 | 70,392,343 |
| 2024-11-19 | 17.87 | 18.8 | 17.87 | 18.75 | +5.81% | 28,087 | 51,901,430 |
| 2024-11-18 | 18.15 | 18.33 | 17.52 | 17.72 | -2.15% | 14,772 | 26,446,730 |
| 2024-11-15 | 18.58 | 18.77 | 18.08 | 18.11 | -1.95% | 14,057 | 25,939,856 |
| 2024-11-14 | 19.02 | 19.07 | 18.4 | 18.47 | -2.89% | 14,067 | 26,334,025 |
| 2024-11-13 | 18.95 | 19.04 | 18.38 | 19.02 | +0.85% | 15,952 | 29,961,616 |
| 2024-11-12 | 19.08 | 19.36 | 18.71 | 18.86 | -0.89% | 27,967 | 53,369,260 |
| 2024-11-11 | 18.4 | 19.07 | 18.35 | 19.03 | +3.76% | 31,236 | 58,580,013 |
| 2024-11-08 | 18.52 | 18.64 | 18.19 | 18.34 | 0% | 20,049 | 36,823,763 |
| 2024-11-07 | 17.86 | 18.38 | 17.86 | 18.34 | +1.78% | 20,826 | 37,886,022 |
| 2024-11-06 | 18.15 | 18.26 | 17.82 | 18.02 | -0.33% | 20,035 | 36,221,055 |
| 2024-11-05 | 17.99 | 18.3 | 17.7 | 18.08 | +1.74% | 20,134 | 36,250,061 |
| 2024-11-04 | 17.1 | 17.77 | 17.1 | 17.77 | +2.95% | 12,530 | 22,109,874 |
| 2024-11-01 | 18.01 | 18.01 | 17.21 | 17.26 | -2.71% | 16,943 | 29,625,406 |
| 2024-10-31 | 17.53 | 17.85 | 17.48 | 17.74 | +1.03% | 18,069 | 31,969,782 |
| 2024-10-30 | 17.67 | 17.94 | 17.4 | 17.56 | -0.62% | 13,018 | 22,973,845 |
| 2024-10-29 | 18.3 | 18.39 | 17.66 | 17.67 | -3.18% | 18,656 | 33,460,451 |
| 2024-10-28 | 18.13 | 18.25 | 17.88 | 18.25 | +2.07% | 19,890 | 36,083,819 |
| 2024-10-25 | 17.63 | 17.94 | 17.62 | 17.88 | +2.17% | 14,582 | 25,972,931 |
| 2024-10-24 | 17.59 | 17.65 | 17.37 | 17.5 | -0.68% | 9,904 | 17,313,404 |
| 2024-10-23 | 17.64 | 17.8 | 17.54 | 17.62 | -0.11% | 13,862 | 24,504,776 |
| 2024-10-22 | 17.46 | 17.77 | 17.26 | 17.64 | +1.26% | 13,827 | 24,260,008 |
| 2024-10-21 | 17.31 | 17.51 | 17.12 | 17.42 | +1.4% | 16,665 | 28,896,143 |
| 2024-10-18 | 16.71 | 17.36 | 16.71 | 17.18 | +2.14% | 18,856 | 32,336,068 |
| 2024-10-17 | 17.24 | 17.25 | 16.8 | 16.82 | -1.35% | 11,923 | 20,289,482 |
| 2024-10-16 | 16.69 | 17.17 | 16.62 | 17.05 | +1.43% | 15,063 | 25,564,009 |
| 2024-10-15 | 16.95 | 17.25 | 16.81 | 16.81 | -1.93% | 13,829 | 23,569,019 |
| 2024-10-14 | 16.79 | 17.14 | 16.6 | 17.14 | +2.08% | 14,914 | 25,271,287 |
| 2024-10-11 | 17.21 | 17.41 | 16.6 | 16.79 | -2.44% | 17,835 | 30,231,718 |
| 2024-10-10 | 17.58 | 17.8 | 17.13 | 17.21 | +0.58% | 22,191 | 38,770,570 |
| 2024-10-09 | 18.35 | 18.44 | 17.1 | 17.11 | -9.42% | 32,280 | 57,641,819 |
| 2024-10-08 | 19.79 | 19.79 | 17.58 | 18.89 | +4.94% | 59,315 | 110,789,153 |
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：