股票概览
21.38
-2.02%
-0.44
21.8
开盘价
21.85
最高价
21.19
最低价
89,612
成交量
数据更新至: 2025-03-25
技术指标
22.60
MA5 (5日均线)
22.88
MA10 (10日均线)
22.61
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 | 21.8 | 21.85 | 21.19 | 21.38 | -2.02% | 89,612 | 192,488,835 |
| 2025-03-24 | 22.55 | 22.65 | 21.21 | 21.82 | -3.19% | 166,736 | 364,003,029 |
| 2025-03-21 | 23.1 | 23.44 | 22.49 | 22.54 | -2.89% | 144,001 | 329,253,579 |
| 2025-03-20 | 23.88 | 24.11 | 23.11 | 23.21 | -3.45% | 185,161 | 436,054,611 |
| 2025-03-19 | 23.91 | 24.47 | 23.55 | 24.04 | -0.33% | 202,460 | 486,237,274 |
| 2025-03-18 | 24 | 24.47 | 23.77 | 24.12 | +0.12% | 245,261 | 589,964,662 |
| 2025-03-17 | 23.1 | 24.48 | 23 | 24.09 | +5.2% | 453,297 | 1,082,331,255 |
| 2025-03-14 | 21.89 | 23.28 | 21.8 | 22.9 | +4.47% | 216,002 | 488,764,380 |
| 2025-03-13 | 22.75 | 22.75 | 21.75 | 21.92 | -3.61% | 167,085 | 368,444,122 |
| 2025-03-12 | 22.28 | 23.18 | 22.12 | 22.74 | +2.9% | 207,690 | 473,288,928 |
| 2025-03-11 | 21.93 | 22.18 | 21.81 | 22.1 | -0.5% | 116,873 | 256,851,774 |
| 2025-03-10 | 22.77 | 23.06 | 22.02 | 22.21 | -3.73% | 214,572 | 480,378,772 |
| 2025-03-07 | 23.77 | 24 | 22.85 | 23.07 | -1.03% | 310,358 | 730,330,561 |
| 2025-03-06 | 22.28 | 23.48 | 22.28 | 23.31 | +5.52% | 265,881 | 611,599,800 |
| 2025-03-05 | 22.3 | 22.32 | 21.65 | 22.09 | -0.9% | 112,515 | 247,156,344 |
| 2025-03-04 | 21.9 | 22.83 | 21.79 | 22.29 | +1.09% | 178,801 | 401,610,817 |
| 2025-03-03 | 21.15 | 22.88 | 20.88 | 22.05 | +5.05% | 318,537 | 703,543,028 |
| 2025-02-28 | 22 | 22.26 | 20.92 | 20.99 | -5.83% | 186,483 | 400,827,092 |
| 2025-02-27 | 22.91 | 23.08 | 21.78 | 22.29 | -2.88% | 212,181 | 475,084,254 |
| 2025-02-26 | 23.05 | 23.16 | 22.58 | 22.95 | -0.35% | 207,332 | 473,486,344 |
| 2025-02-25 | 23.01 | 23.5 | 22.77 | 23.03 | -1.67% | 159,036 | 367,428,777 |
| 2025-02-24 | 23.59 | 23.73 | 23.16 | 23.42 | -0.89% | 176,132 | 412,251,141 |
| 2025-02-21 | 22.83 | 23.78 | 22.41 | 23.63 | +3.55% | 242,329 | 561,795,675 |
| 2025-02-20 | 22.92 | 23.09 | 22.59 | 22.82 | -0.83% | 135,408 | 309,016,628 |
| 2025-02-19 | 22.61 | 23.08 | 22.46 | 23.01 | +1.81% | 128,101 | 292,994,041 |
| 2025-02-18 | 23.5 | 23.89 | 22.52 | 22.6 | -4.28% | 205,595 | 475,453,460 |
| 2025-02-17 | 23.79 | 24.25 | 23.43 | 23.61 | +1.33% | 220,875 | 527,776,515 |
| 2025-02-14 | 23 | 23.47 | 22.66 | 23.3 | +1.13% | 167,206 | 386,880,515 |
| 2025-02-13 | 23.69 | 23.75 | 22.91 | 23.04 | -3.44% | 182,236 | 422,534,125 |
| 2025-02-12 | 23.2 | 24.1 | 23.1 | 23.86 | +2.45% | 213,060 | 506,118,983 |
| 2025-02-11 | 23.41 | 23.58 | 22.9 | 23.29 | -0.89% | 173,614 | 402,048,860 |
| 2025-02-10 | 22.89 | 23.66 | 22.78 | 23.5 | +2.66% | 235,829 | 549,834,466 |
| 2025-02-07 | 22.41 | 23.28 | 22.36 | 22.89 | +1.55% | 244,490 | 558,647,926 |
| 2025-02-06 | 21.81 | 22.58 | 21.74 | 22.54 | +1.99% | 187,539 | 417,179,047 |
| 2025-02-05 | 22.42 | 22.6 | 21.85 | 22.1 | +1.38% | 215,028 | 477,450,110 |
| 2025-01-27 | 22.51 | 22.89 | 21.66 | 21.8 | -0.64% | 190,793 | 420,844,640 |
| 2025-01-24 | 20.38 | 22.5 | 20.3 | 21.94 | +7.44% | 357,842 | 776,125,357 |
| 2025-01-23 | 20.88 | 21.09 | 20.02 | 20.42 | -3.18% | 238,429 | 490,459,447 |
| 2025-01-22 | 21.24 | 21.34 | 20.97 | 21.09 | -1.13% | 68,121 | 143,892,787 |
| 2025-01-21 | 21.4 | 21.61 | 21.12 | 21.33 | -0.33% | 84,385 | 179,744,823 |
| 2025-01-20 | 21.72 | 21.87 | 21.26 | 21.4 | +0.75% | 100,650 | 216,651,034 |
| 2025-01-17 | 20.98 | 21.49 | 20.88 | 21.24 | +1.05% | 106,935 | 226,778,204 |
| 2025-01-16 | 20.98 | 21.57 | 20.88 | 21.02 | +0.86% | 104,576 | 221,634,599 |
| 2025-01-15 | 21 | 21.12 | 20.83 | 20.84 | -0.95% | 93,017 | 194,754,666 |
| 2025-01-14 | 19.9 | 21.08 | 19.7 | 21.04 | +6.59% | 152,251 | 313,613,321 |
| 2025-01-13 | 19.2 | 19.88 | 18.96 | 19.74 | +1.39% | 87,522 | 171,026,707 |
| 2025-01-10 | 20.01 | 20.31 | 19.47 | 19.47 | -3.13% | 84,022 | 167,241,080 |
| 2025-01-09 | 19.75 | 20.38 | 19.75 | 20.1 | +0.75% | 86,599 | 174,500,267 |
| 2025-01-08 | 20.16 | 20.23 | 19.31 | 19.95 | -1.68% | 126,128 | 249,885,992 |
| 2025-01-07 | 19.97 | 20.37 | 19.95 | 20.29 | +2.06% | 100,421 | 202,846,253 |
| 2025-01-06 | 19.8 | 20.04 | 19.53 | 19.88 | +0.15% | 113,952 | 225,926,632 |
| 2025-01-03 | 21.13 | 21.18 | 19.76 | 19.85 | -5.43% | 164,055 | 333,973,573 |
| 2025-01-02 | 21.67 | 21.96 | 20.7 | 20.99 | -3.09% | 137,506 | 293,571,381 |
| 2024-12-31 | 23.2 | 23.35 | 21.66 | 21.66 | -6.4% | 204,889 | 456,270,979 |
| 2024-12-30 | 23.21 | 23.63 | 22.88 | 23.14 | -0.69% | 105,778 | 246,115,676 |
| 2024-12-27 | 23.2 | 23.96 | 22.93 | 23.3 | +0.43% | 143,641 | 338,380,083 |
| 2024-12-26 | 23.08 | 23.47 | 23.07 | 23.2 | +0.13% | 97,892 | 228,084,449 |
| 2024-12-25 | 24.1 | 24.1 | 22.88 | 23.17 | -4.61% | 155,694 | 363,714,671 |
| 2024-12-24 | 24.09 | 24.36 | 23.55 | 24.29 | +0.87% | 132,970 | 318,338,515 |
| 2024-12-23 | 24.69 | 24.94 | 24 | 24.08 | -3.37% | 150,695 | 367,891,526 |
| 2024-12-20 | 24.8 | 25.19 | 24.35 | 24.92 | -0.08% | 204,366 | 507,111,922 |
| 2024-12-19 | 23.55 | 25.19 | 23.36 | 24.94 | +5.1% | 236,146 | 573,801,345 |
| 2024-12-18 | 23.48 | 24.05 | 23.24 | 23.73 | +1.41% | 121,973 | 289,655,264 |
| 2024-12-17 | 23.93 | 23.99 | 23.32 | 23.4 | -2.01% | 127,268 | 300,628,543 |
| 2024-12-16 | 24.78 | 24.87 | 23.69 | 23.88 | -3.59% | 177,019 | 426,820,447 |
| 2024-12-13 | 25.35 | 25.52 | 24.77 | 24.77 | -3.2% | 180,888 | 454,255,995 |
| 2024-12-12 | 25.45 | 25.6 | 24.91 | 25.59 | +0.75% | 203,310 | 515,181,110 |
| 2024-12-11 | 25.36 | 25.51 | 25.06 | 25.4 | +0.36% | 172,792 | 437,091,144 |
| 2024-12-10 | 25.78 | 26.2 | 25.21 | 25.31 | +2.35% | 341,687 | 878,619,175 |
| 2024-12-09 | 25.45 | 25.45 | 24.53 | 24.73 | -2.18% | 162,389 | 404,062,717 |
| 2024-12-06 | 25 | 25.67 | 24.6 | 25.28 | +1.12% | 213,558 | 537,253,669 |
| 2024-12-05 | 24.55 | 25.3 | 24.52 | 25 | +1.21% | 143,089 | 358,051,608 |
| 2024-12-04 | 25.08 | 25.25 | 24.51 | 24.7 | -2.06% | 154,211 | 383,312,322 |
| 2024-12-03 | 25.5 | 25.59 | 24.75 | 25.22 | -1.56% | 217,506 | 547,715,501 |
| 2024-12-02 | 25.6 | 25.84 | 25.11 | 25.62 | -0.19% | 269,031 | 686,728,482 |
| 2024-11-29 | 24.56 | 26.19 | 24.46 | 25.67 | +4.73% | 392,562 | 997,506,370 |
| 2024-11-28 | 25.23 | 25.97 | 24.42 | 24.51 | +1.11% | 352,278 | 887,239,065 |
| 2024-11-27 | 23.2 | 24.26 | 22.7 | 24.24 | +4.12% | 187,738 | 440,111,138 |
| 2024-11-26 | 23.7 | 24.05 | 23.26 | 23.28 | -1.9% | 125,445 | 296,877,121 |
| 2024-11-25 | 23.63 | 23.91 | 23.01 | 23.73 | +0.42% | 168,752 | 394,383,658 |
| 2024-11-22 | 24.6 | 25.2 | 23.6 | 23.63 | -4.6% | 234,989 | 576,381,712 |
| 2024-11-21 | 25.02 | 25.18 | 24.39 | 24.77 | -1.94% | 251,399 | 622,687,062 |
| 2024-11-20 | 24.75 | 25.63 | 24.68 | 25.26 | +1.36% | 228,792 | 575,546,161 |
| 2024-11-19 | 24.18 | 24.95 | 23.91 | 24.92 | +2.55% | 229,366 | 560,165,922 |
| 2024-11-18 | 27.2 | 27.2 | 23.92 | 24.3 | -11.96% | 445,501 | 1,106,685,412 |
| 2024-11-15 | 27.38 | 28.5 | 27.25 | 27.6 | +2.11% | 459,189 | 1,278,777,988 |
| 2024-11-14 | 27.2 | 28.25 | 26.8 | 27.03 | -0.84% | 327,080 | 901,600,434 |
| 2024-11-13 | 27.54 | 27.65 | 26.75 | 27.26 | -2.54% | 279,641 | 758,008,534 |
| 2024-11-12 | 28.61 | 29.2 | 27.2 | 27.97 | -0.53% | 400,360 | 1,134,058,868 |
| 2024-11-11 | 26.9 | 28.48 | 26.55 | 28.12 | +3.8% | 423,571 | 1,167,158,792 |
| 2024-11-08 | 27.65 | 28.5 | 27.09 | 27.09 | -0.37% | 432,892 | 1,202,643,304 |
| 2024-11-07 | 26.55 | 27.22 | 26.25 | 27.19 | +0.63% | 335,766 | 896,876,145 |
| 2024-11-06 | 26.06 | 27.58 | 26 | 27.02 | +3.72% | 488,852 | 1,314,779,453 |
| 2024-11-05 | 24.93 | 26.37 | 24.72 | 26.05 | +4.49% | 400,123 | 1,034,532,488 |
| 2024-11-04 | 24.48 | 25.03 | 24.45 | 24.93 | +1.84% | 245,769 | 608,132,828 |
| 2024-11-01 | 26.98 | 26.98 | 24.41 | 24.48 | -10.98% | 567,709 | 1,436,219,535 |
| 2024-10-31 | 26.81 | 27.88 | 26.35 | 27.5 | +2% | 426,553 | 1,166,577,580 |
| 2024-10-30 | 26.78 | 27.65 | 26.6 | 26.96 | -0.96% | 304,401 | 821,312,056 |
| 2024-10-29 | 28.3 | 28.39 | 27.18 | 27.22 | -5.78% | 491,533 | 1,363,937,262 |
| 2024-10-28 | 27.34 | 29.23 | 26.62 | 28.89 | +1.87% | 698,991 | 1,938,587,244 |
| 2024-10-25 | 28.11 | 28.9 | 27.8 | 28.36 | +0.96% | 497,344 | 1,406,325,089 |
| 2024-10-24 | 28.37 | 28.98 | 27.91 | 28.09 | -3.64% | 486,032 | 1,370,051,310 |
| 2024-10-23 | 30.1 | 32.25 | 28.86 | 29.15 | -4.96% | 855,699 | 2,615,375,764 |
| 2024-10-22 | 35.3 | 35.8 | 30.36 | 30.67 | -9.71% | 1,034,746 | 3,323,825,647 |
| 2024-10-21 | 29.01 | 33.97 | 28.55 | 33.97 | +19.99% | 1,082,184 | 3,372,065,596 |
| 2024-10-18 | 27 | 29.3 | 26.78 | 28.31 | +2.76% | 900,002 | 2,543,761,146 |
| 2024-10-17 | 26.71 | 28.53 | 26.01 | 27.55 | +4.2% | 811,372 | 2,210,057,861 |
| 2024-10-16 | 24.51 | 27.44 | 24.37 | 26.44 | +3.08% | 656,704 | 1,704,236,349 |
| 2024-10-15 | 24.05 | 29.28 | 23.91 | 25.65 | +3.01% | 1,048,024 | 2,781,026,598 |
| 2024-10-14 | 25.45 | 25.65 | 22.9 | 24.9 | +0.52% | 693,929 | 1,670,780,866 |
| 2024-10-11 | 24.11 | 26.2 | 24 | 24.77 | -0.4% | 704,190 | 1,767,101,485 |
| 2024-10-10 | 27.28 | 27.8 | 23.99 | 24.87 | -5.55% | 616,633 | 1,556,717,457 |
| 2024-10-09 | 26 | 29.99 | 25.02 | 26.33 | -3.62% | 883,905 | 2,393,182,205 |
| 2024-10-08 | 27.32 | 27.32 | 24.79 | 27.32 | +19.98% | 763,476 | 2,050,053,485 |
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：