股票概览
21.17
+2.07%
+0.43
20.81
开盘价
21.5
最高价
20.53
最低价
91,944
成交量
数据更新至: 2025-03-25
技术指标
21.24
MA5 (5日均线)
21.89
MA10 (10日均线)
21.78
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 | 20.81 | 21.5 | 20.53 | 21.17 | +2.07% | 91,944 | 192,712,025 |
| 2025-03-24 | 20.86 | 20.98 | 20.12 | 20.74 | -0.77% | 127,262 | 260,665,565 |
| 2025-03-21 | 21.44 | 21.6 | 20.81 | 20.9 | -2.97% | 144,593 | 305,297,432 |
| 2025-03-20 | 21.7 | 21.79 | 21.47 | 21.54 | -1.46% | 103,713 | 224,344,279 |
| 2025-03-19 | 22.29 | 22.33 | 21.43 | 21.86 | -1.89% | 171,426 | 373,747,228 |
| 2025-03-18 | 22.31 | 22.71 | 22.18 | 22.28 | -0.09% | 136,773 | 306,627,199 |
| 2025-03-17 | 22.72 | 22.72 | 22.21 | 22.3 | -1.98% | 150,203 | 335,899,390 |
| 2025-03-14 | 22.4 | 22.82 | 21.94 | 22.75 | +0.98% | 187,025 | 420,343,576 |
| 2025-03-13 | 22.8 | 23.1 | 22.16 | 22.53 | -1.31% | 201,589 | 455,945,119 |
| 2025-03-12 | 22.98 | 23.12 | 22.54 | 22.83 | -0.65% | 218,962 | 499,262,929 |
| 2025-03-11 | 21.92 | 23.15 | 21.81 | 22.98 | +3.14% | 338,190 | 766,619,685 |
| 2025-03-10 | 21.6 | 22.6 | 21.45 | 22.28 | +4.75% | 319,390 | 707,507,161 |
| 2025-03-07 | 21.92 | 21.94 | 21.17 | 21.27 | -2.7% | 190,514 | 408,242,487 |
| 2025-03-06 | 21.56 | 22.03 | 21.56 | 21.86 | +1.67% | 268,567 | 585,799,268 |
| 2025-03-05 | 21.72 | 22.13 | 21.08 | 21.5 | +1.8% | 205,207 | 441,119,611 |
| 2025-03-04 | 21.55 | 21.59 | 20.95 | 21.12 | -3.56% | 226,819 | 479,485,253 |
| 2025-03-03 | 20.96 | 22.35 | 20.68 | 21.9 | +6.36% | 375,659 | 817,807,813 |
| 2025-02-28 | 21.45 | 21.57 | 20.51 | 20.59 | -5.07% | 242,240 | 508,295,161 |
| 2025-02-27 | 21.41 | 21.96 | 21.16 | 21.69 | +1.31% | 269,778 | 582,625,927 |
| 2025-02-26 | 21 | 21.63 | 20.95 | 21.41 | +2% | 190,619 | 407,114,840 |
| 2025-02-25 | 20.92 | 21.3 | 20.78 | 20.99 | -1.04% | 165,076 | 347,492,244 |
| 2025-02-24 | 21.27 | 21.55 | 21.02 | 21.21 | -1.03% | 177,984 | 377,491,457 |
| 2025-02-21 | 21.29 | 21.7 | 21.16 | 21.43 | +0.94% | 258,762 | 554,838,266 |
| 2025-02-20 | 20.77 | 21.38 | 20.51 | 21.23 | +1.53% | 220,381 | 462,240,866 |
| 2025-02-19 | 20.34 | 21.04 | 20.08 | 20.91 | +1.8% | 258,311 | 535,962,711 |
| 2025-02-18 | 20.38 | 21.2 | 20.15 | 20.54 | +2.04% | 328,724 | 682,109,100 |
| 2025-02-17 | 20.34 | 20.67 | 19.9 | 20.13 | -0.69% | 177,329 | 357,226,962 |
| 2025-02-14 | 20.24 | 20.77 | 20.18 | 20.27 | -0.3% | 158,121 | 323,117,937 |
| 2025-02-13 | 21.18 | 21.25 | 20.29 | 20.33 | -2.59% | 228,722 | 473,600,908 |
| 2025-02-12 | 20.27 | 21.01 | 20.03 | 20.87 | +1.95% | 311,421 | 642,026,892 |
| 2025-02-11 | 19.4 | 20.68 | 19.03 | 20.47 | +5.84% | 343,495 | 682,931,000 |
| 2025-02-10 | 19.43 | 19.5 | 19.06 | 19.34 | -0.1% | 154,831 | 298,250,332 |
| 2025-02-07 | 19.01 | 19.66 | 18.9 | 19.36 | +1.84% | 180,908 | 349,283,646 |
| 2025-02-06 | 18.21 | 19.01 | 18.14 | 19.01 | +4.05% | 148,617 | 278,217,398 |
| 2025-02-05 | 18.47 | 18.55 | 18.14 | 18.27 | -0.27% | 112,442 | 206,215,185 |
| 2025-01-27 | 18.94 | 19.17 | 18.32 | 18.32 | -2.55% | 130,370 | 243,002,435 |
| 2025-01-24 | 18.26 | 18.94 | 18.21 | 18.8 | +3.75% | 183,132 | 342,118,510 |
| 2025-01-23 | 18.34 | 18.65 | 18.1 | 18.12 | 0% | 119,727 | 220,213,996 |
| 2025-01-22 | 18.2 | 18.3 | 18 | 18.12 | -0.98% | 75,729 | 137,348,959 |
| 2025-01-21 | 18.78 | 18.85 | 18.11 | 18.3 | -1.67% | 107,945 | 197,520,161 |
| 2025-01-20 | 18.45 | 18.85 | 18.45 | 18.61 | +1.75% | 108,922 | 203,062,752 |
| 2025-01-17 | 18.25 | 18.45 | 18.02 | 18.29 | +0.22% | 85,873 | 156,666,312 |
| 2025-01-16 | 18.3 | 18.7 | 18 | 18.25 | +0.27% | 88,845 | 163,086,309 |
| 2025-01-15 | 18.32 | 18.45 | 18.07 | 18.2 | -1.14% | 86,744 | 157,790,998 |
| 2025-01-14 | 17.49 | 18.46 | 17.35 | 18.41 | +5.99% | 131,956 | 237,205,326 |
| 2025-01-13 | 17.13 | 17.51 | 17.03 | 17.37 | +0.64% | 79,209 | 137,087,168 |
| 2025-01-10 | 17.77 | 17.97 | 17.26 | 17.26 | -2.65% | 84,734 | 149,281,874 |
| 2025-01-09 | 17.57 | 18 | 17.5 | 17.73 | +0.23% | 107,960 | 192,076,868 |
| 2025-01-08 | 17.91 | 17.93 | 17.1 | 17.69 | -1.94% | 151,863 | 266,396,342 |
| 2025-01-07 | 17.77 | 18.27 | 17.51 | 18.04 | +1.52% | 125,576 | 224,015,361 |
| 2025-01-06 | 17.89 | 18.16 | 17.6 | 17.77 | -1.17% | 98,283 | 175,370,360 |
| 2025-01-03 | 18.46 | 18.74 | 17.88 | 17.98 | -2.44% | 117,019 | 214,518,240 |
| 2025-01-02 | 19.09 | 19.14 | 18.19 | 18.43 | -3.71% | 112,644 | 210,782,265 |
| 2024-12-31 | 20 | 20.02 | 19.09 | 19.14 | -4.35% | 127,311 | 247,669,090 |
| 2024-12-30 | 19.68 | 20.17 | 19.4 | 20.01 | +1.52% | 112,002 | 222,923,069 |
| 2024-12-27 | 19.74 | 20.09 | 19.57 | 19.71 | -0.1% | 108,982 | 216,256,476 |
| 2024-12-26 | 19.73 | 20.06 | 19.69 | 19.73 | +0.15% | 86,261 | 171,364,282 |
| 2024-12-25 | 20.01 | 20.14 | 19.5 | 19.7 | -1.84% | 73,506 | 145,017,585 |
| 2024-12-24 | 19.93 | 20.24 | 19.76 | 20.07 | +1.01% | 86,290 | 172,484,930 |
| 2024-12-23 | 20.28 | 20.45 | 19.78 | 19.87 | -2.12% | 88,424 | 177,587,151 |
| 2024-12-20 | 20.2 | 20.54 | 20.05 | 20.3 | +0.54% | 87,452 | 177,671,667 |
| 2024-12-19 | 20.01 | 20.27 | 19.82 | 20.19 | +0.05% | 108,551 | 217,357,151 |
| 2024-12-18 | 20.45 | 20.6 | 20.11 | 20.18 | -0.59% | 99,766 | 202,720,794 |
| 2024-12-17 | 20.61 | 20.78 | 20.3 | 20.3 | -1.5% | 158,558 | 325,182,606 |
| 2024-12-16 | 21.4 | 21.44 | 20.48 | 20.61 | -3.87% | 175,918 | 365,837,433 |
| 2024-12-13 | 22.07 | 22.07 | 21.3 | 21.44 | -3.03% | 120,441 | 259,531,853 |
| 2024-12-12 | 21.95 | 22.22 | 21.72 | 22.11 | +0.41% | 103,989 | 228,713,109 |
| 2024-12-11 | 21.85 | 22.31 | 21.78 | 22.02 | +0.87% | 113,181 | 250,198,431 |
| 2024-12-10 | 22.63 | 22.93 | 21.75 | 21.83 | -0.73% | 189,315 | 424,776,698 |
| 2024-12-09 | 22 | 22.38 | 21.71 | 21.99 | -0.45% | 101,654 | 223,826,807 |
| 2024-12-06 | 21.94 | 22.38 | 21.5 | 22.09 | +0.05% | 140,005 | 307,070,820 |
| 2024-12-05 | 21.88 | 22.45 | 21.74 | 22.08 | +0.45% | 109,506 | 241,788,478 |
| 2024-12-04 | 22.31 | 22.55 | 21.81 | 21.98 | -2.09% | 110,490 | 244,142,241 |
| 2024-12-03 | 22.61 | 22.63 | 21.77 | 22.45 | -0.27% | 154,072 | 341,841,041 |
| 2024-12-02 | 22.18 | 22.68 | 21.83 | 22.51 | +1.4% | 142,588 | 319,106,114 |
| 2024-11-29 | 21.5 | 22.64 | 21.3 | 22.2 | +3.4% | 172,153 | 379,604,969 |
| 2024-11-28 | 21.88 | 22.23 | 21.43 | 21.47 | -1.83% | 116,865 | 254,526,978 |
| 2024-11-27 | 21.46 | 21.94 | 20.66 | 21.87 | +1.63% | 145,800 | 309,703,286 |
| 2024-11-26 | 22.25 | 22.3 | 21.47 | 21.52 | -4.14% | 181,890 | 395,267,614 |
| 2024-11-25 | 22.27 | 22.72 | 21.51 | 22.45 | +1.13% | 197,978 | 436,634,675 |
| 2024-11-22 | 23.6 | 23.85 | 22.11 | 22.2 | -6.41% | 244,522 | 560,689,862 |
| 2024-11-21 | 23.87 | 24.25 | 23.35 | 23.72 | -0.46% | 151,258 | 360,366,899 |
| 2024-11-20 | 23.56 | 24.31 | 23.2 | 23.83 | +0.59% | 221,696 | 525,135,664 |
| 2024-11-19 | 22.72 | 23.74 | 22.62 | 23.69 | +4.82% | 172,299 | 398,444,814 |
| 2024-11-18 | 23.65 | 23.96 | 22.35 | 22.6 | -4.8% | 231,495 | 533,136,900 |
| 2024-11-15 | 24.5 | 25.08 | 23.68 | 23.74 | -4.08% | 197,001 | 481,414,028 |
| 2024-11-14 | 26.46 | 26.46 | 24.5 | 24.75 | -6.36% | 245,043 | 618,703,804 |
| 2024-11-13 | 26.35 | 27.47 | 25.65 | 26.43 | +0.8% | 212,445 | 559,068,638 |
| 2024-11-12 | 27.2 | 27.57 | 25.98 | 26.22 | -3.67% | 285,211 | 755,981,488 |
| 2024-11-11 | 25.2 | 27.49 | 25.18 | 27.22 | +5.5% | 369,338 | 981,724,037 |
| 2024-11-08 | 25.58 | 27 | 25.45 | 25.8 | +3.04% | 362,564 | 949,931,677 |
| 2024-11-07 | 24.73 | 25.69 | 24.44 | 25.04 | +0.44% | 295,559 | 737,598,491 |
| 2024-11-06 | 25.5 | 26.88 | 24.66 | 24.93 | -1.46% | 489,406 | 1,261,785,737 |
| 2024-11-05 | 22.4 | 25.76 | 22.27 | 25.3 | +12.44% | 526,954 | 1,278,420,994 |
| 2024-11-04 | 22.76 | 23.5 | 22.36 | 22.5 | -1.57% | 273,118 | 621,705,212 |
| 2024-11-01 | 23.15 | 24.4 | 22.38 | 22.86 | -2.68% | 384,877 | 894,961,127 |
| 2024-10-31 | 22.4 | 23.99 | 21.86 | 23.49 | +5.43% | 399,617 | 924,098,756 |
| 2024-10-30 | 21.8 | 22.75 | 21.68 | 22.28 | +0.68% | 239,780 | 535,622,660 |
| 2024-10-29 | 23.24 | 23.69 | 22.03 | 22.13 | -5.1% | 430,790 | 974,036,506 |
| 2024-10-28 | 22.94 | 23.53 | 22.01 | 23.32 | -3.04% | 613,321 | 1,395,358,952 |
| 2024-10-25 | 22.39 | 24.8 | 21.99 | 24.05 | +9.82% | 644,950 | 1,506,688,860 |
| 2024-10-24 | 21.43 | 22.36 | 20.84 | 21.9 | +2.34% | 434,644 | 943,962,465 |
| 2024-10-23 | 21.4 | 22.44 | 21.27 | 21.4 | -1.56% | 354,254 | 772,807,919 |
| 2024-10-22 | 21.89 | 22.6 | 20.99 | 21.74 | -0.41% | 466,631 | 1,018,565,805 |
| 2024-10-21 | 20 | 22.7 | 19.79 | 21.83 | +14.96% | 746,615 | 1,601,351,083 |
| 2024-10-18 | 17.81 | 19.6 | 17.81 | 18.99 | +5.79% | 315,206 | 589,349,001 |
| 2024-10-17 | 18.11 | 18.5 | 17.91 | 17.95 | +0.5% | 192,355 | 350,695,956 |
| 2024-10-16 | 17.88 | 18.26 | 17.74 | 17.86 | -2.08% | 176,206 | 316,429,480 |
| 2024-10-15 | 18.2 | 19.1 | 17.85 | 18.24 | -0.87% | 271,916 | 504,318,974 |
| 2024-10-14 | 18.26 | 18.53 | 17.7 | 18.4 | +1.15% | 263,951 | 479,540,172 |
| 2024-10-11 | 19.07 | 19.23 | 17.88 | 18.19 | -6.24% | 295,928 | 544,196,852 |
| 2024-10-10 | 19.81 | 20.4 | 19.23 | 19.4 | +0.52% | 340,644 | 674,176,063 |
| 2024-10-09 | 21.8 | 21.8 | 19.26 | 19.3 | -16.88% | 581,541 | 1,198,304,141 |
| 2024-10-08 | 23 | 23.7 | 20.7 | 23.22 | +16.27% | 708,123 | 1,585,898,329 |
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：