股票概览
21.65
-0.28%
-0.06
21.75
开盘价
21.97
最高价
21.46
最低价
98,220
成交量
数据更新至: 2025-03-25
技术指标
22.21
MA5 (5日均线)
22.86
MA10 (10日均线)
23.16
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 | 21.75 | 21.97 | 21.46 | 21.65 | -0.28% | 98,220 | 212,834,251 |
| 2025-03-24 | 22.08 | 22.2 | 21.23 | 21.71 | -1.72% | 246,584 | 533,280,974 |
| 2025-03-21 | 22.6 | 22.8 | 22.01 | 22.09 | -2.56% | 252,439 | 564,285,146 |
| 2025-03-20 | 22.82 | 22.97 | 22.61 | 22.67 | -1.05% | 178,113 | 404,933,829 |
| 2025-03-19 | 23.16 | 23.22 | 22.81 | 22.91 | -1.76% | 229,514 | 526,981,245 |
| 2025-03-18 | 23.46 | 23.74 | 23.17 | 23.32 | +0.65% | 262,735 | 616,485,074 |
| 2025-03-17 | 23.54 | 23.62 | 23.11 | 23.17 | -1.57% | 244,445 | 568,683,538 |
| 2025-03-14 | 23.61 | 23.7 | 23.03 | 23.54 | -0.17% | 296,104 | 694,422,802 |
| 2025-03-13 | 23.98 | 24.04 | 23.34 | 23.58 | -1.63% | 302,389 | 713,660,442 |
| 2025-03-12 | 23.24 | 24.33 | 23.12 | 23.97 | +3.14% | 572,695 | 1,364,551,807 |
| 2025-03-11 | 22.7 | 23.26 | 22.57 | 23.24 | +0.48% | 283,434 | 647,281,581 |
| 2025-03-10 | 22.91 | 23.36 | 22.8 | 23.13 | +0.7% | 259,032 | 598,770,385 |
| 2025-03-07 | 23.25 | 23.26 | 22.78 | 22.97 | -2.09% | 351,571 | 809,289,931 |
| 2025-03-06 | 23.48 | 23.69 | 23.3 | 23.46 | +0.26% | 424,853 | 997,308,322 |
| 2025-03-05 | 23.59 | 23.8 | 23.03 | 23.4 | -1.6% | 361,944 | 844,763,488 |
| 2025-03-04 | 23.73 | 23.9 | 22.88 | 23.78 | -1.69% | 595,739 | 1,393,502,976 |
| 2025-03-03 | 23.1 | 25 | 23.1 | 24.19 | +5.77% | 979,782 | 2,380,622,533 |
| 2025-02-28 | 23.8 | 24.29 | 22.78 | 22.87 | -5.1% | 615,209 | 1,443,882,266 |
| 2025-02-27 | 23.65 | 24.5 | 23.51 | 24.1 | +2.51% | 900,392 | 2,161,781,510 |
| 2025-02-26 | 23.35 | 23.97 | 23.13 | 23.51 | +1.64% | 566,218 | 1,333,983,620 |
| 2025-02-25 | 22.67 | 23.48 | 22.64 | 23.13 | +0.17% | 450,454 | 1,042,862,530 |
| 2025-02-24 | 23.64 | 24.06 | 22.8 | 23.09 | -2.33% | 600,111 | 1,395,851,959 |
| 2025-02-21 | 23.6 | 24.38 | 23.35 | 23.64 | +1.42% | 830,182 | 1,979,327,500 |
| 2025-02-20 | 23.4 | 23.79 | 23.03 | 23.31 | -0.47% | 655,586 | 1,532,870,268 |
| 2025-02-19 | 22.45 | 23.6 | 22.42 | 23.42 | +2% | 984,737 | 2,280,717,604 |
| 2025-02-18 | 21.13 | 24.1 | 20.93 | 22.96 | +9.59% | 1,328,265 | 3,014,001,066 |
| 2025-02-17 | 21.24 | 21.24 | 20.68 | 20.95 | -1.55% | 348,012 | 727,692,818 |
| 2025-02-14 | 20.78 | 21.56 | 20.7 | 21.28 | +1.58% | 400,828 | 853,849,853 |
| 2025-02-13 | 20.92 | 21.41 | 20.91 | 20.95 | +0.34% | 462,498 | 979,375,824 |
| 2025-02-12 | 20.12 | 20.99 | 20.05 | 20.88 | +3.57% | 379,607 | 780,350,461 |
| 2025-02-11 | 20.47 | 20.47 | 20.03 | 20.16 | -1.8% | 206,864 | 417,093,604 |
| 2025-02-10 | 20.44 | 20.59 | 20 | 20.53 | +0.44% | 294,420 | 597,724,736 |
| 2025-02-07 | 20.12 | 20.71 | 20 | 20.44 | +1.95% | 391,503 | 798,869,087 |
| 2025-02-06 | 19.07 | 20.08 | 18.96 | 20.05 | +5.08% | 335,341 | 662,728,124 |
| 2025-02-05 | 19.21 | 19.41 | 18.98 | 19.08 | -1.85% | 198,132 | 379,892,463 |
| 2025-01-27 | 19.9 | 20.12 | 19.42 | 19.44 | -2.21% | 170,545 | 336,327,800 |
| 2025-01-24 | 19.23 | 20.15 | 19.05 | 19.88 | +3.81% | 335,810 | 663,168,421 |
| 2025-01-23 | 19.42 | 19.9 | 19.15 | 19.15 | +0.16% | 219,353 | 428,428,710 |
| 2025-01-22 | 19.28 | 19.34 | 19.02 | 19.12 | -1.65% | 137,385 | 263,102,814 |
| 2025-01-21 | 19.9 | 19.97 | 19.27 | 19.44 | -1.82% | 209,576 | 407,788,701 |
| 2025-01-20 | 19.45 | 20.08 | 19.4 | 19.8 | +3.39% | 340,171 | 672,246,829 |
| 2025-01-17 | 19.1 | 19.38 | 18.95 | 19.15 | -0.26% | 149,834 | 287,026,812 |
| 2025-01-16 | 19.41 | 19.75 | 18.98 | 19.2 | -0.52% | 185,657 | 359,369,899 |
| 2025-01-15 | 19.49 | 19.65 | 19.22 | 19.3 | -1.38% | 183,425 | 355,767,026 |
| 2025-01-14 | 18.42 | 19.7 | 18.34 | 19.57 | +6.53% | 345,622 | 662,798,000 |
| 2025-01-13 | 18.04 | 18.65 | 17.82 | 18.37 | +0.77% | 165,558 | 304,432,001 |
| 2025-01-10 | 18.84 | 19 | 18.2 | 18.23 | -3.34% | 172,228 | 320,099,597 |
| 2025-01-09 | 18.58 | 19.15 | 18.47 | 18.86 | +0.8% | 194,431 | 367,699,169 |
| 2025-01-08 | 18.56 | 18.9 | 17.99 | 18.71 | +0.32% | 251,639 | 464,422,991 |
| 2025-01-07 | 18.43 | 18.67 | 18.29 | 18.65 | +1.19% | 172,707 | 319,098,583 |
| 2025-01-06 | 18.46 | 18.87 | 18.23 | 18.43 | -0.22% | 176,664 | 327,099,639 |
| 2025-01-03 | 19.11 | 19.25 | 18.4 | 18.47 | -3.5% | 259,861 | 490,007,420 |
| 2025-01-02 | 20.09 | 20.23 | 18.9 | 19.14 | -4.4% | 307,942 | 598,947,475 |
| 2024-12-31 | 20.9 | 21 | 19.99 | 20.02 | -4.39% | 267,397 | 544,846,961 |
| 2024-12-30 | 20.85 | 21.05 | 20.51 | 20.94 | -0.14% | 188,126 | 391,424,870 |
| 2024-12-27 | 20.89 | 21.43 | 20.85 | 20.97 | +0.53% | 221,278 | 467,810,132 |
| 2024-12-26 | 21 | 21.19 | 20.8 | 20.86 | -0.19% | 178,315 | 374,262,938 |
| 2024-12-25 | 21.55 | 21.66 | 20.81 | 20.9 | -3.42% | 261,028 | 550,359,331 |
| 2024-12-24 | 21.55 | 21.88 | 21.3 | 21.64 | +0.7% | 210,133 | 454,136,901 |
| 2024-12-23 | 22.09 | 22.13 | 21.43 | 21.49 | -2.01% | 245,574 | 535,501,266 |
| 2024-12-20 | 21.58 | 22.18 | 21.57 | 21.93 | +1.62% | 299,521 | 656,108,906 |
| 2024-12-19 | 21.33 | 21.7 | 21.22 | 21.58 | 0% | 216,488 | 465,327,784 |
| 2024-12-18 | 21.42 | 21.94 | 21.33 | 21.58 | +0.65% | 296,977 | 644,240,578 |
| 2024-12-17 | 21.3 | 21.85 | 21.3 | 21.44 | -0.05% | 287,753 | 621,621,054 |
| 2024-12-16 | 21.66 | 22.07 | 21.28 | 21.45 | -1.33% | 324,691 | 702,613,126 |
| 2024-12-13 | 22.24 | 22.26 | 21.68 | 21.74 | -3.03% | 431,024 | 944,296,234 |
| 2024-12-12 | 22.36 | 22.63 | 22.02 | 22.42 | +0.18% | 352,802 | 787,203,431 |
| 2024-12-11 | 22.82 | 23.05 | 22.34 | 22.38 | -1.89% | 423,960 | 960,381,288 |
| 2024-12-10 | 23.88 | 23.9 | 22.78 | 22.81 | -0.26% | 511,721 | 1,192,092,365 |
| 2024-12-09 | 23.11 | 23.35 | 22.71 | 22.87 | -1.46% | 313,603 | 721,584,462 |
| 2024-12-06 | 23 | 23.41 | 22.45 | 23.21 | +0.61% | 470,461 | 1,080,308,452 |
| 2024-12-05 | 22.79 | 23.3 | 22.7 | 23.07 | +0.61% | 383,027 | 880,732,586 |
| 2024-12-04 | 23.33 | 23.64 | 22.8 | 22.93 | -3.29% | 460,960 | 1,066,895,943 |
| 2024-12-03 | 24.28 | 24.35 | 23.48 | 23.71 | -2.59% | 515,247 | 1,227,228,373 |
| 2024-12-02 | 23.39 | 24.49 | 22.9 | 24.34 | +3.05% | 707,506 | 1,683,874,474 |
| 2024-11-29 | 23.15 | 24.05 | 22.6 | 23.62 | +1.11% | 689,467 | 1,606,655,977 |
| 2024-11-28 | 23.53 | 24.5 | 23.28 | 23.36 | -0.97% | 670,130 | 1,604,348,922 |
| 2024-11-27 | 23.15 | 23.63 | 22.45 | 23.59 | +1.9% | 579,209 | 1,336,670,012 |
| 2024-11-26 | 24.05 | 24.1 | 23.15 | 23.15 | -6.39% | 693,254 | 1,629,737,651 |
| 2024-11-25 | 24.33 | 25.48 | 23.8 | 24.73 | +1.19% | 780,121 | 1,915,750,000 |
| 2024-11-22 | 25.65 | 26.64 | 24.42 | 24.44 | -5.86% | 1,051,045 | 2,692,965,365 |
| 2024-11-21 | 26.02 | 26.86 | 25.43 | 25.96 | -2.07% | 987,285 | 2,569,438,935 |
| 2024-11-20 | 24.19 | 28.16 | 23.85 | 26.51 | +8.87% | 1,632,173 | 4,214,144,094 |
| 2024-11-19 | 23.54 | 24.35 | 22.7 | 24.35 | +0.16% | 957,664 | 2,260,447,897 |
| 2024-11-18 | 23.2 | 26.2 | 23.2 | 24.31 | +5.56% | 1,205,403 | 2,962,002,931 |
| 2024-11-15 | 24.42 | 24.85 | 22.98 | 23.03 | -6.15% | 874,655 | 2,081,931,526 |
| 2024-11-14 | 26.15 | 26.85 | 24.43 | 24.54 | -4.03% | 1,133,302 | 2,921,363,047 |
| 2024-11-13 | 25.81 | 25.99 | 24.44 | 25.57 | -1.54% | 1,142,530 | 2,867,176,568 |
| 2024-11-12 | 25.2 | 27.09 | 25.19 | 25.97 | +6.3% | 2,216,844 | 5,793,280,259 |
| 2024-11-11 | 20.6 | 24.43 | 20.6 | 24.43 | +19.99% | 1,470,232 | 3,365,532,058 |
| 2024-11-08 | 21 | 21.38 | 20.33 | 20.36 | -0.88% | 731,949 | 1,522,697,764 |
| 2024-11-07 | 20.05 | 20.68 | 19.85 | 20.54 | +4.16% | 770,146 | 1,565,310,473 |
| 2024-11-06 | 19.45 | 20.6 | 19.45 | 19.72 | +2.82% | 748,000 | 1,499,219,668 |
| 2024-11-05 | 18.36 | 19.3 | 18.36 | 19.18 | +3.4% | 440,415 | 835,807,347 |
| 2024-11-04 | 17.81 | 18.92 | 17.81 | 18.55 | +3.34% | 302,811 | 561,158,738 |
| 2024-11-01 | 18.58 | 18.78 | 17.91 | 17.95 | -4.42% | 374,613 | 683,191,355 |
| 2024-10-31 | 18.49 | 18.89 | 18.33 | 18.78 | +2.23% | 354,493 | 661,494,776 |
| 2024-10-30 | 18.7 | 18.98 | 18.14 | 18.37 | -3.37% | 455,872 | 844,700,971 |
| 2024-10-29 | 19.79 | 20.14 | 18.98 | 19.01 | -3.4% | 455,665 | 882,559,184 |
| 2024-10-28 | 19.99 | 20.2 | 19.39 | 19.68 | -0.91% | 450,407 | 885,211,711 |
| 2024-10-25 | 18.95 | 20.18 | 18.95 | 19.86 | +6.32% | 741,572 | 1,456,749,488 |
| 2024-10-24 | 19.31 | 19.37 | 18.65 | 18.68 | -4.3% | 372,648 | 703,203,566 |
| 2024-10-23 | 19.2 | 19.97 | 18.88 | 19.52 | +2.04% | 589,268 | 1,145,806,998 |
| 2024-10-22 | 18.99 | 19.27 | 18.75 | 19.13 | -0.47% | 418,407 | 794,106,746 |
| 2024-10-21 | 18.89 | 19.67 | 18.7 | 19.22 | +3.84% | 656,302 | 1,253,004,304 |
| 2024-10-18 | 17.11 | 19.17 | 17.04 | 18.51 | +7.93% | 673,605 | 1,214,371,645 |
| 2024-10-17 | 17.52 | 17.71 | 17.11 | 17.15 | -0.75% | 312,839 | 545,102,278 |
| 2024-10-16 | 17.3 | 17.64 | 17.18 | 17.28 | -2.65% | 342,149 | 594,259,453 |
| 2024-10-15 | 18.25 | 18.54 | 17.75 | 17.75 | -3.64% | 400,360 | 725,154,441 |
| 2024-10-14 | 18.06 | 18.57 | 17.59 | 18.42 | +2.16% | 502,534 | 911,689,186 |
| 2024-10-11 | 19.25 | 19.4 | 17.73 | 18.03 | -7.54% | 624,222 | 1,144,677,617 |
| 2024-10-10 | 20.33 | 21.18 | 19.5 | 19.5 | -3.7% | 703,438 | 1,416,068,134 |
| 2024-10-09 | 22 | 23.16 | 20.24 | 20.25 | -12.79% | 1,102,757 | 2,391,121,101 |
| 2024-10-08 | 23.22 | 23.22 | 20.63 | 23.22 | +20% | 1,484,318 | 3,323,295,421 |
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：