股票概览
21.29
-0.7%
-0.15
21.55
开盘价
21.75
最高价
20.95
最低价
24,679
成交量
数据更新至: 2025-03-25
技术指标
21.91
MA5 (5日均线)
21.88
MA10 (10日均线)
21.19
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 | 21.55 | 21.75 | 20.95 | 21.29 | -0.7% | 24,679 | 52,778,242 |
| 2025-03-24 | 22 | 22.33 | 20.87 | 21.44 | -2.55% | 58,097 | 124,362,289 |
| 2025-03-21 | 23.05 | 23.1 | 21.94 | 22 | -4.51% | 63,633 | 142,107,452 |
| 2025-03-20 | 21.77 | 23.44 | 21.53 | 23.04 | +5.88% | 108,516 | 246,036,435 |
| 2025-03-19 | 22 | 22 | 21.54 | 21.76 | -1.09% | 32,806 | 71,275,000 |
| 2025-03-18 | 22.05 | 22.22 | 21.82 | 22 | -0.09% | 34,828 | 76,621,260 |
| 2025-03-17 | 22.02 | 22.68 | 21.85 | 22.02 | +0.23% | 51,214 | 113,421,762 |
| 2025-03-14 | 21.48 | 22.04 | 21.13 | 21.97 | +2.52% | 54,481 | 118,153,998 |
| 2025-03-13 | 21.73 | 22 | 20.95 | 21.43 | -2.1% | 68,512 | 146,709,860 |
| 2025-03-12 | 22.08 | 22.86 | 21.5 | 21.89 | -0.77% | 123,756 | 274,154,878 |
| 2025-03-11 | 21.15 | 22.08 | 20.95 | 22.06 | +3.04% | 76,610 | 165,059,171 |
| 2025-03-10 | 20.65 | 21.65 | 20.6 | 21.41 | +2.83% | 81,116 | 172,633,238 |
| 2025-03-07 | 20.7 | 21.5 | 20.6 | 20.82 | +1.36% | 57,121 | 119,199,142 |
| 2025-03-06 | 20.2 | 21.08 | 20 | 20.54 | +1.58% | 69,087 | 142,028,651 |
| 2025-03-05 | 20.13 | 20.26 | 19.4 | 20.22 | +0.05% | 58,795 | 116,459,031 |
| 2025-03-04 | 20 | 20.45 | 19.89 | 20.21 | +0.75% | 54,803 | 111,045,302 |
| 2025-03-03 | 19.93 | 20.49 | 19.88 | 20.06 | +1.01% | 64,404 | 130,008,227 |
| 2025-02-28 | 20.25 | 20.39 | 19.78 | 19.86 | -2.55% | 60,925 | 122,154,594 |
| 2025-02-27 | 19.34 | 20.9 | 19.28 | 20.38 | +5.54% | 134,424 | 272,704,628 |
| 2025-02-26 | 18.76 | 19.36 | 18.76 | 19.31 | +3.43% | 78,923 | 151,015,104 |
| 2025-02-25 | 18.58 | 19.28 | 18.22 | 18.67 | +1.47% | 66,174 | 124,471,385 |
| 2025-02-24 | 18.85 | 19.19 | 18.4 | 18.4 | -2.8% | 108,981 | 204,784,595 |
| 2025-02-21 | 18.18 | 19.77 | 18.02 | 18.93 | +5.34% | 218,793 | 421,642,021 |
| 2025-02-20 | 17.15 | 18.22 | 17.15 | 17.97 | +4.54% | 73,530 | 131,577,830 |
| 2025-02-19 | 16.99 | 17.4 | 16.85 | 17.19 | +1.78% | 42,100 | 72,539,346 |
| 2025-02-18 | 16.72 | 17.5 | 16.65 | 16.89 | +1.08% | 55,976 | 95,802,518 |
| 2025-02-17 | 16.73 | 16.78 | 16.53 | 16.71 | -0.18% | 21,946 | 36,599,682 |
| 2025-02-14 | 16.8 | 17.09 | 16.69 | 16.74 | -0.77% | 19,855 | 33,451,095 |
| 2025-02-13 | 17.05 | 17.26 | 16.81 | 16.87 | -1.23% | 28,695 | 48,838,972 |
| 2025-02-12 | 17.06 | 17.13 | 16.81 | 17.08 | +0.12% | 20,534 | 34,775,647 |
| 2025-02-11 | 17.27 | 17.4 | 16.92 | 17.06 | -1.16% | 21,944 | 37,479,573 |
| 2025-02-10 | 17.37 | 17.43 | 17.11 | 17.26 | -0.75% | 24,495 | 42,208,509 |
| 2025-02-07 | 17.21 | 17.66 | 17.1 | 17.39 | +0.12% | 32,720 | 56,988,390 |
| 2025-02-06 | 16.42 | 17.63 | 16.39 | 17.37 | +5.91% | 43,432 | 74,497,341 |
| 2025-02-05 | 16.48 | 16.57 | 16.23 | 16.4 | +0.12% | 14,266 | 23,376,723 |
| 2025-01-27 | 16.75 | 16.85 | 16.35 | 16.38 | -0.79% | 12,600 | 20,882,793 |
| 2025-01-24 | 16.18 | 16.66 | 16.18 | 16.51 | +1.98% | 19,162 | 31,521,015 |
| 2025-01-23 | 16.65 | 16.78 | 16.17 | 16.19 | -0.92% | 17,409 | 28,663,984 |
| 2025-01-22 | 16.28 | 16.82 | 16.2 | 16.34 | -1.51% | 24,810 | 40,891,085 |
| 2025-01-21 | 16.79 | 16.99 | 16.38 | 16.59 | -1.31% | 20,009 | 33,107,118 |
| 2025-01-20 | 16.85 | 17.17 | 16.43 | 16.81 | +2.13% | 32,597 | 54,891,055 |
| 2025-01-17 | 16.8 | 16.86 | 16.22 | 16.46 | -0.84% | 20,200 | 33,187,952 |
| 2025-01-16 | 16.59 | 16.88 | 16.3 | 16.6 | +0.06% | 36,624 | 60,920,308 |
| 2025-01-15 | 16.3 | 17.7 | 16.11 | 16.59 | +3.04% | 68,117 | 114,386,151 |
| 2025-01-14 | 15.64 | 16.25 | 15.6 | 16.1 | +3.21% | 28,464 | 45,656,891 |
| 2025-01-13 | 15.35 | 15.77 | 15.05 | 15.6 | -0.13% | 19,774 | 30,599,725 |
| 2025-01-10 | 16.07 | 16.35 | 15.61 | 15.62 | -3.52% | 25,226 | 40,306,112 |
| 2025-01-09 | 16.07 | 16.33 | 15.99 | 16.19 | -0.55% | 21,998 | 35,505,846 |
| 2025-01-08 | 16.64 | 16.65 | 15.86 | 16.28 | -2.16% | 27,957 | 45,318,641 |
| 2025-01-07 | 16.14 | 16.66 | 16.06 | 16.64 | +3.16% | 18,419 | 30,208,572 |
| 2025-01-06 | 15.98 | 16.49 | 15.53 | 16.13 | +0.94% | 17,750 | 28,595,554 |
| 2025-01-03 | 16.86 | 16.96 | 15.92 | 15.98 | -4.99% | 26,657 | 43,629,958 |
| 2025-01-02 | 16.78 | 17.68 | 16.41 | 16.82 | +1.45% | 38,881 | 66,234,301 |
| 2024-12-31 | 17.28 | 17.35 | 16.46 | 16.58 | -3.94% | 20,975 | 35,326,147 |
| 2024-12-30 | 17.34 | 17.56 | 17 | 17.26 | -1.6% | 14,301 | 24,729,804 |
| 2024-12-27 | 17.6 | 18.1 | 17.41 | 17.54 | -1.46% | 28,235 | 50,062,290 |
| 2024-12-26 | 17.31 | 17.88 | 17.01 | 17.8 | +4.34% | 20,041 | 34,819,058 |
| 2024-12-25 | 17.7 | 17.95 | 16.93 | 17.06 | -3.45% | 23,869 | 41,034,302 |
| 2024-12-24 | 16.95 | 17.69 | 16.9 | 17.67 | +5.12% | 33,031 | 56,952,157 |
| 2024-12-23 | 17.75 | 17.85 | 16.8 | 16.81 | -4.65% | 31,856 | 54,846,187 |
| 2024-12-20 | 17.43 | 17.89 | 17.38 | 17.63 | +0.97% | 22,668 | 40,040,968 |
| 2024-12-19 | 17.3 | 17.47 | 17.02 | 17.46 | 0% | 24,379 | 42,112,417 |
| 2024-12-18 | 17.84 | 17.84 | 17.32 | 17.46 | -1.08% | 28,259 | 49,503,499 |
| 2024-12-17 | 18.7 | 18.75 | 17.65 | 17.65 | -5.67% | 43,789 | 79,142,485 |
| 2024-12-16 | 19.12 | 19.6 | 18.59 | 18.71 | -1.63% | 38,293 | 72,723,781 |
| 2024-12-13 | 19.6 | 20.18 | 19.02 | 19.02 | -3.11% | 71,463 | 139,791,955 |
| 2024-12-12 | 19.75 | 19.93 | 19.4 | 19.63 | -0.76% | 49,533 | 97,236,620 |
| 2024-12-11 | 20.35 | 20.38 | 19.53 | 19.78 | -0.8% | 91,859 | 182,597,154 |
| 2024-12-10 | 18.48 | 19.94 | 18.31 | 19.94 | +9.98% | 106,469 | 205,113,977 |
| 2024-12-09 | 18.25 | 18.65 | 17.97 | 18.13 | -0.66% | 32,149 | 58,818,436 |
| 2024-12-06 | 18.48 | 18.48 | 17.93 | 18.25 | -0.44% | 32,662 | 59,169,938 |
| 2024-12-05 | 18.05 | 18.89 | 17.91 | 18.33 | +1.38% | 34,480 | 63,401,021 |
| 2024-12-04 | 18.24 | 18.6 | 17.8 | 18.08 | -1.04% | 42,486 | 76,977,689 |
| 2024-12-03 | 18.68 | 18.7 | 18.03 | 18.27 | -2.19% | 33,635 | 61,515,245 |
| 2024-12-02 | 19.04 | 19.24 | 18.32 | 18.68 | -2.35% | 46,152 | 85,924,852 |
| 2024-11-29 | 18.8 | 19.23 | 18.35 | 19.13 | +1.97% | 49,298 | 93,244,053 |
| 2024-11-28 | 18.23 | 19.08 | 18.01 | 18.76 | +2.63% | 47,321 | 88,093,934 |
| 2024-11-27 | 18.4 | 18.43 | 17.65 | 18.28 | -0.6% | 42,744 | 77,256,709 |
| 2024-11-26 | 19.43 | 19.79 | 18.24 | 18.39 | -5.93% | 64,947 | 122,195,060 |
| 2024-11-25 | 19.1 | 19.92 | 19.1 | 19.55 | +1.4% | 46,681 | 90,800,688 |
| 2024-11-22 | 20.4 | 21.28 | 19.26 | 19.28 | -6% | 89,291 | 182,161,999 |
| 2024-11-21 | 21.47 | 21.48 | 20.21 | 20.51 | -1.58% | 62,028 | 128,768,307 |
| 2024-11-20 | 20.99 | 21.2 | 20.12 | 20.84 | +1.76% | 129,825 | 271,457,131 |
| 2024-11-19 | 19.19 | 20.53 | 18.89 | 20.48 | +6.17% | 75,908 | 149,581,667 |
| 2024-11-18 | 19.95 | 19.96 | 18.9 | 19.29 | -2.87% | 81,131 | 156,298,361 |
| 2024-11-15 | 20.36 | 20.78 | 19.82 | 19.86 | -2.5% | 107,397 | 216,922,383 |
| 2024-11-14 | 21 | 21.49 | 20.12 | 20.37 | -3% | 156,362 | 325,683,454 |
| 2024-11-13 | 20.19 | 21.79 | 19.58 | 21 | +6.01% | 315,463 | 656,806,562 |
| 2024-11-12 | 18.51 | 19.81 | 18.37 | 19.81 | +9.99% | 118,942 | 230,759,191 |
| 2024-11-11 | 16.3 | 18.01 | 16.16 | 18.01 | +10.02% | 131,885 | 230,635,562 |
| 2024-11-08 | 16.85 | 17.25 | 16.32 | 16.37 | -2.39% | 69,192 | 115,249,099 |
| 2024-11-07 | 16.37 | 16.77 | 16.12 | 16.77 | +0.36% | 68,026 | 112,261,920 |
| 2024-11-06 | 15.81 | 17.28 | 15.81 | 16.71 | +5.63% | 109,178 | 181,759,058 |
| 2024-11-05 | 15.88 | 15.99 | 15.71 | 15.82 | +0.06% | 48,679 | 77,135,588 |
| 2024-11-04 | 15.69 | 16.14 | 15.61 | 15.81 | -0.82% | 49,261 | 77,975,688 |
| 2024-11-01 | 16.16 | 16.3 | 15.6 | 15.94 | -1.85% | 55,097 | 87,863,809 |
| 2024-10-31 | 15.52 | 16.4 | 15.31 | 16.24 | +0.31% | 108,763 | 173,351,059 |
| 2024-10-30 | 16.18 | 16.48 | 16 | 16.19 | -1.46% | 63,837 | 103,362,751 |
| 2024-10-29 | 16.6 | 17.01 | 16.2 | 16.43 | -0.73% | 76,682 | 127,062,110 |
| 2024-10-28 | 16.85 | 16.98 | 16.42 | 16.55 | -1.08% | 106,179 | 176,715,996 |
| 2024-10-25 | 15.53 | 16.88 | 15.47 | 16.73 | +7.66% | 162,430 | 266,527,541 |
| 2024-10-24 | 15.1 | 16.27 | 15.08 | 15.54 | +2.17% | 94,672 | 148,285,470 |
| 2024-10-23 | 15.19 | 15.52 | 14.85 | 15.21 | +1.47% | 84,426 | 128,465,920 |
| 2024-10-22 | 14.55 | 14.99 | 14.42 | 14.99 | +2.6% | 55,809 | 82,564,733 |
| 2024-10-21 | 14.51 | 14.78 | 14.5 | 14.61 | +1.18% | 62,283 | 91,089,837 |
| 2024-10-18 | 14.15 | 14.68 | 14.07 | 14.44 | +1.91% | 61,806 | 88,888,860 |
| 2024-10-17 | 14.33 | 14.52 | 14.17 | 14.17 | -0.91% | 34,664 | 49,718,912 |
| 2024-10-16 | 14.23 | 14.47 | 14.1 | 14.3 | -0.9% | 32,221 | 45,964,760 |
| 2024-10-15 | 14.62 | 14.84 | 14.31 | 14.43 | -1.23% | 49,521 | 72,187,512 |
| 2024-10-14 | 14.25 | 14.75 | 14.08 | 14.61 | +3.25% | 51,242 | 74,017,424 |
| 2024-10-11 | 14.78 | 14.9 | 14 | 14.15 | -4.26% | 55,848 | 80,208,613 |
| 2024-10-10 | 14.91 | 15.38 | 14.47 | 14.78 | -2.44% | 64,720 | 96,760,611 |
| 2024-10-09 | 16.23 | 16.32 | 15.15 | 15.15 | -9.98% | 108,486 | 169,284,781 |
| 2024-10-08 | 17.03 | 17.03 | 15.8 | 16.83 | +8.72% | 127,354 | 211,288,135 |
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：