股票概览
21.14
+0.76%
+0.16
20.94
开盘价
21.18
最高价
20.83
最低价
22,044
成交量
数据更新至: 2025-03-25
技术指标
21.45
MA5 (5日均线)
21.58
MA10 (10日均线)
21.72
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 | 20.94 | 21.18 | 20.83 | 21.14 | +0.76% | 22,044 | 46,322,166 |
| 2025-03-24 | 21.4 | 21.65 | 20.6 | 20.98 | -1.64% | 61,250 | 128,613,615 |
| 2025-03-21 | 21.69 | 21.8 | 21.22 | 21.33 | -1.8% | 44,368 | 95,392,502 |
| 2025-03-20 | 22.05 | 22.08 | 21.7 | 21.72 | -1.63% | 43,841 | 95,699,359 |
| 2025-03-19 | 22 | 22.37 | 21.96 | 22.08 | -0.09% | 55,508 | 123,069,962 |
| 2025-03-18 | 21.9 | 22.35 | 21.75 | 22.1 | +1.01% | 79,657 | 176,352,877 |
| 2025-03-17 | 21.76 | 22.08 | 21.6 | 21.88 | +0.41% | 59,029 | 128,884,408 |
| 2025-03-14 | 21.27 | 21.84 | 21.13 | 21.79 | +2.64% | 63,208 | 136,304,128 |
| 2025-03-13 | 21.57 | 21.66 | 21.1 | 21.23 | -1.35% | 51,836 | 110,494,094 |
| 2025-03-12 | 21.89 | 21.9 | 21.48 | 21.52 | -0.88% | 46,637 | 100,728,530 |
| 2025-03-11 | 21.5 | 21.78 | 21.36 | 21.71 | -0.37% | 41,279 | 89,145,612 |
| 2025-03-10 | 21.77 | 22.13 | 21.62 | 21.79 | +0.46% | 46,295 | 101,146,201 |
| 2025-03-07 | 21.97 | 21.98 | 21.5 | 21.69 | -1.68% | 58,989 | 128,194,755 |
| 2025-03-06 | 21.79 | 22.09 | 21.68 | 22.06 | +1.57% | 64,942 | 142,511,108 |
| 2025-03-05 | 22.03 | 22.03 | 21.5 | 21.72 | -1.05% | 46,334 | 100,342,435 |
| 2025-03-04 | 21.66 | 22.06 | 21.5 | 21.95 | +1.15% | 50,830 | 111,021,018 |
| 2025-03-03 | 21.38 | 22.15 | 21.33 | 21.7 | +1.88% | 67,510 | 147,371,030 |
| 2025-02-28 | 22.18 | 22.4 | 21.14 | 21.3 | -4.7% | 90,157 | 195,470,480 |
| 2025-02-27 | 22.32 | 22.57 | 21.87 | 22.35 | +0.18% | 79,622 | 177,100,695 |
| 2025-02-26 | 22.2 | 22.53 | 22.02 | 22.31 | +0.5% | 82,004 | 182,836,398 |
| 2025-02-25 | 21.96 | 22.42 | 21.76 | 22.2 | +0.23% | 77,957 | 172,479,454 |
| 2025-02-24 | 22.83 | 22.83 | 21.97 | 22.15 | -2.42% | 105,260 | 233,429,239 |
| 2025-02-21 | 22.63 | 23.07 | 22.39 | 22.7 | -0.35% | 136,279 | 308,052,238 |
| 2025-02-20 | 22.26 | 23.5 | 22.2 | 22.78 | +2.61% | 178,925 | 411,224,713 |
| 2025-02-19 | 21.84 | 22.28 | 21.48 | 22.2 | +1.79% | 133,083 | 292,328,916 |
| 2025-02-18 | 22.58 | 22.66 | 21.66 | 21.81 | -3.32% | 187,530 | 414,556,639 |
| 2025-02-17 | 21.11 | 23.65 | 21.08 | 22.56 | +8.78% | 337,811 | 768,009,830 |
| 2025-02-14 | 20.08 | 20.91 | 20.08 | 20.74 | +2.72% | 80,687 | 166,770,092 |
| 2025-02-13 | 20.29 | 20.4 | 20.15 | 20.19 | -0.44% | 36,657 | 74,290,643 |
| 2025-02-12 | 20.25 | 20.35 | 20.08 | 20.28 | -0.05% | 37,559 | 75,881,165 |
| 2025-02-11 | 20.61 | 20.68 | 20.15 | 20.29 | -1.65% | 54,486 | 110,665,347 |
| 2025-02-10 | 20.3 | 20.69 | 20.23 | 20.63 | +1.88% | 68,403 | 140,276,860 |
| 2025-02-07 | 19.9 | 20.51 | 19.78 | 20.25 | +1.66% | 65,574 | 132,566,561 |
| 2025-02-06 | 19.83 | 20.03 | 19.58 | 19.92 | +0.45% | 46,921 | 93,035,285 |
| 2025-02-05 | 19.66 | 19.85 | 19.56 | 19.83 | +1.85% | 41,743 | 82,523,854 |
| 2025-01-27 | 19.78 | 19.94 | 19.47 | 19.47 | -1.42% | 35,778 | 70,468,807 |
| 2025-01-24 | 19.45 | 19.88 | 19.38 | 19.75 | +1.13% | 51,241 | 100,827,312 |
| 2025-01-23 | 19.61 | 19.85 | 19.45 | 19.53 | +0.51% | 53,383 | 104,832,037 |
| 2025-01-22 | 19.38 | 19.48 | 19.17 | 19.43 | -0.1% | 31,458 | 60,762,610 |
| 2025-01-21 | 19.49 | 19.55 | 19.13 | 19.45 | +0.46% | 35,551 | 68,830,200 |
| 2025-01-20 | 19.41 | 19.68 | 19.31 | 19.36 | +0.41% | 41,016 | 79,878,473 |
| 2025-01-17 | 19.14 | 19.43 | 18.92 | 19.28 | +0.78% | 29,414 | 56,494,179 |
| 2025-01-16 | 19.18 | 19.55 | 19.03 | 19.13 | +0.26% | 38,063 | 73,433,397 |
| 2025-01-15 | 19.27 | 19.36 | 19.04 | 19.08 | -1.4% | 34,881 | 66,670,218 |
| 2025-01-14 | 18.83 | 19.42 | 18.76 | 19.35 | +3.2% | 50,735 | 96,988,703 |
| 2025-01-13 | 18.3 | 18.77 | 18.23 | 18.75 | +1.74% | 39,409 | 73,305,143 |
| 2025-01-10 | 18.93 | 19.16 | 18.4 | 18.43 | -3.05% | 37,116 | 69,570,765 |
| 2025-01-09 | 18.91 | 19.23 | 18.73 | 19.01 | 0% | 35,186 | 67,021,598 |
| 2025-01-08 | 19.37 | 19.44 | 18.68 | 19.01 | -2.01% | 57,230 | 108,793,424 |
| 2025-01-07 | 19.52 | 19.52 | 19.12 | 19.4 | -0.61% | 42,322 | 81,788,814 |
| 2025-01-06 | 19.28 | 19.78 | 19.25 | 19.52 | +1.24% | 49,199 | 95,881,368 |
| 2025-01-03 | 19.82 | 20.03 | 19.18 | 19.28 | -1.68% | 59,964 | 117,552,229 |
| 2025-01-02 | 20.34 | 20.45 | 19.43 | 19.61 | -3.49% | 59,948 | 119,879,690 |
| 2024-12-31 | 21.07 | 21.15 | 20.32 | 20.32 | -3.47% | 58,647 | 121,003,123 |
| 2024-12-30 | 21.16 | 21.29 | 21.03 | 21.05 | -0.75% | 33,192 | 70,097,492 |
| 2024-12-27 | 21.11 | 21.39 | 20.98 | 21.21 | +0.47% | 46,869 | 99,457,798 |
| 2024-12-26 | 21.31 | 21.4 | 21.07 | 21.11 | -0.94% | 49,009 | 103,826,619 |
| 2024-12-25 | 21.6 | 21.71 | 21.12 | 21.31 | -0.93% | 35,089 | 74,756,123 |
| 2024-12-24 | 21.36 | 21.7 | 21.31 | 21.51 | +1.13% | 33,082 | 71,129,242 |
| 2024-12-23 | 21.65 | 21.7 | 21.23 | 21.27 | -1.8% | 45,945 | 98,566,176 |
| 2024-12-20 | 21.5 | 21.8 | 21.43 | 21.66 | +0.56% | 41,058 | 88,945,513 |
| 2024-12-19 | 21.49 | 21.61 | 21.18 | 21.54 | -0.28% | 47,592 | 101,855,479 |
| 2024-12-18 | 21.63 | 21.78 | 21.57 | 21.6 | -0.14% | 37,540 | 81,293,120 |
| 2024-12-17 | 21.91 | 22.02 | 21.54 | 21.63 | -1.46% | 55,490 | 120,694,280 |
| 2024-12-16 | 22.02 | 22.16 | 21.62 | 21.95 | -0.81% | 86,107 | 188,225,321 |
| 2024-12-13 | 22.7 | 22.7 | 22.02 | 22.13 | -2.94% | 176,479 | 391,892,046 |
| 2024-12-12 | 22.75 | 22.87 | 22.53 | 22.8 | +0.22% | 92,735 | 210,514,605 |
| 2024-12-11 | 22.9 | 23.17 | 22.66 | 22.75 | -0.87% | 76,014 | 173,918,385 |
| 2024-12-10 | 23.6 | 23.6 | 22.85 | 22.95 | +1.1% | 84,306 | 196,131,757 |
| 2024-12-09 | 23.31 | 23.44 | 22.54 | 22.7 | -0.61% | 65,952 | 151,447,439 |
| 2024-12-06 | 22.59 | 23.05 | 22.31 | 22.84 | +1.69% | 58,072 | 131,967,121 |
| 2024-12-05 | 22.36 | 22.64 | 22.3 | 22.46 | +0.4% | 32,886 | 73,922,297 |
| 2024-12-04 | 22.67 | 22.74 | 22.2 | 22.37 | -1.8% | 42,759 | 96,098,980 |
| 2024-12-03 | 23.09 | 23.11 | 22.6 | 22.78 | -1.39% | 56,864 | 129,531,742 |
| 2024-12-02 | 22.89 | 23.3 | 22.71 | 23.1 | +1.23% | 56,270 | 129,878,858 |
| 2024-11-29 | 22.3 | 23.05 | 22.18 | 22.82 | +2.33% | 59,740 | 135,633,735 |
| 2024-11-28 | 22.61 | 22.67 | 22.26 | 22.3 | -1.41% | 39,756 | 89,236,254 |
| 2024-11-27 | 22.05 | 22.63 | 21.76 | 22.62 | +2.49% | 52,661 | 116,983,652 |
| 2024-11-26 | 22.17 | 22.68 | 22.03 | 22.07 | -1.12% | 42,626 | 95,178,653 |
| 2024-11-25 | 22.22 | 22.39 | 21.94 | 22.32 | +0.63% | 47,606 | 105,564,148 |
| 2024-11-22 | 23.3 | 23.42 | 22.02 | 22.18 | -4.81% | 92,301 | 209,406,791 |
| 2024-11-21 | 23.52 | 23.66 | 23.13 | 23.3 | -1.27% | 59,339 | 138,720,475 |
| 2024-11-20 | 23.38 | 23.9 | 23.25 | 23.6 | +0.64% | 71,741 | 169,596,965 |
| 2024-11-19 | 23.3 | 23.6 | 22.81 | 23.45 | +1.74% | 61,324 | 142,518,214 |
| 2024-11-18 | 23.51 | 23.69 | 22.95 | 23.05 | -1.71% | 81,056 | 188,279,103 |
| 2024-11-15 | 24 | 24.23 | 23.45 | 23.45 | -2.74% | 92,782 | 221,391,815 |
| 2024-11-14 | 24.7 | 24.82 | 24.08 | 24.11 | -3.13% | 88,298 | 216,004,346 |
| 2024-11-13 | 24.81 | 25.32 | 24.15 | 24.89 | -0.52% | 135,168 | 333,856,767 |
| 2024-11-12 | 24.84 | 25.66 | 24.52 | 25.02 | +1.21% | 204,657 | 514,473,913 |
| 2024-11-11 | 23.93 | 24.93 | 23.68 | 24.72 | +2.28% | 144,586 | 353,451,959 |
| 2024-11-08 | 25.24 | 25.29 | 24.02 | 24.17 | -1.63% | 174,016 | 424,996,962 |
| 2024-11-07 | 23.64 | 24.61 | 23.64 | 24.57 | +2.59% | 133,985 | 325,960,030 |
| 2024-11-06 | 24.2 | 24.55 | 23.82 | 23.95 | -0.79% | 113,707 | 274,704,220 |
| 2024-11-05 | 23.4 | 24.23 | 23.15 | 24.14 | +3.16% | 106,113 | 253,811,933 |
| 2024-11-04 | 23.04 | 23.55 | 23.02 | 23.4 | +1.78% | 69,302 | 161,224,317 |
| 2024-11-01 | 23.51 | 23.87 | 22.99 | 22.99 | -3.04% | 99,701 | 232,573,729 |
| 2024-10-31 | 23.61 | 24.05 | 23.42 | 23.71 | -0.29% | 80,550 | 191,224,196 |
| 2024-10-30 | 23.99 | 24.29 | 23.5 | 23.78 | -1.33% | 82,755 | 197,458,165 |
| 2024-10-29 | 25.09 | 25.18 | 24 | 24.1 | -3.29% | 122,354 | 299,171,820 |
| 2024-10-28 | 24.6 | 25.07 | 24.18 | 24.92 | +1.18% | 125,997 | 311,552,838 |
| 2024-10-25 | 24.36 | 24.96 | 23.9 | 24.63 | -1.36% | 182,812 | 445,359,804 |
| 2024-10-24 | 23.33 | 25.78 | 23.2 | 24.97 | +7.31% | 260,655 | 647,385,303 |
| 2024-10-23 | 23.45 | 23.7 | 23.12 | 23.27 | -0.68% | 92,270 | 215,406,677 |
| 2024-10-22 | 23.38 | 23.69 | 23.05 | 23.43 | +0.17% | 82,142 | 191,925,875 |
| 2024-10-21 | 23.13 | 23.91 | 22.98 | 23.39 | +2.01% | 128,404 | 300,676,409 |
| 2024-10-18 | 21.5 | 24.06 | 21.5 | 22.93 | +6.11% | 148,426 | 334,313,348 |
| 2024-10-17 | 22.19 | 22.4 | 21.61 | 21.61 | -1.37% | 84,465 | 185,679,228 |
| 2024-10-16 | 22.05 | 22.55 | 21.8 | 21.91 | -2.71% | 92,298 | 204,401,292 |
| 2024-10-15 | 23.28 | 23.55 | 22.48 | 22.52 | -3.64% | 84,709 | 194,839,672 |
| 2024-10-14 | 23.28 | 23.55 | 22.51 | 23.37 | +0.39% | 99,063 | 228,386,140 |
| 2024-10-11 | 24.8 | 25.02 | 22.84 | 23.28 | -7.07% | 122,713 | 291,177,639 |
| 2024-10-10 | 24.94 | 26.45 | 24.94 | 25.05 | +1.38% | 146,903 | 376,464,622 |
| 2024-10-09 | 27.29 | 27.78 | 24.71 | 24.71 | -14.38% | 233,089 | 612,898,912 |
| 2024-10-08 | 29.21 | 29.21 | 25.85 | 28.86 | +18.57% | 304,127 | 850,624,781 |
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：