股票概览
20.88
-2.79%
-0.6
21.55
开盘价
21.6
最高价
20.6
最低价
51,113
成交量
数据更新至: 2025-03-25
技术指标
21.66
MA5 (5日均线)
22.19
MA10 (10日均线)
22.38
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 | 21.6 | 20.6 | 20.88 | -2.79% | 51,113 | 107,223,563 |
| 2025-03-24 | 21.5 | 21.69 | 20.52 | 21.48 | +0.09% | 101,149 | 214,260,163 |
| 2025-03-21 | 22.01 | 22.14 | 21.3 | 21.46 | -2.5% | 74,175 | 160,834,647 |
| 2025-03-20 | 22.48 | 22.77 | 21.98 | 22.01 | -2.09% | 91,491 | 203,665,920 |
| 2025-03-19 | 22.6 | 23.24 | 22.3 | 22.48 | -0.97% | 99,797 | 226,745,734 |
| 2025-03-18 | 22.69 | 23.04 | 22.48 | 22.7 | +0.04% | 79,182 | 180,043,945 |
| 2025-03-17 | 22.42 | 23.14 | 22.26 | 22.69 | +1.29% | 89,517 | 202,791,590 |
| 2025-03-14 | 22.31 | 22.65 | 21.85 | 22.4 | -0.49% | 116,008 | 259,099,561 |
| 2025-03-13 | 23.19 | 23.19 | 22.03 | 22.51 | -3.43% | 141,247 | 317,711,939 |
| 2025-03-12 | 23.08 | 23.58 | 22.76 | 23.31 | +1.83% | 178,628 | 415,364,078 |
| 2025-03-11 | 22.54 | 23.23 | 22.53 | 22.89 | -2.43% | 161,076 | 366,841,151 |
| 2025-03-10 | 22.81 | 23.97 | 22.08 | 23.46 | +2.99% | 247,776 | 573,817,272 |
| 2025-03-07 | 23.07 | 23.7 | 22.58 | 22.78 | -1.34% | 150,072 | 347,952,681 |
| 2025-03-06 | 22.37 | 23.46 | 22.35 | 23.09 | +4.01% | 168,471 | 386,932,234 |
| 2025-03-05 | 21.95 | 22.28 | 21.61 | 22.2 | +0.59% | 85,267 | 187,373,297 |
| 2025-03-04 | 21.46 | 22.19 | 21.4 | 22.07 | +1.8% | 87,287 | 191,433,104 |
| 2025-03-03 | 21.29 | 22.24 | 20.91 | 21.68 | +2.65% | 134,553 | 292,703,436 |
| 2025-02-28 | 22.5 | 22.7 | 21 | 21.12 | -7.49% | 172,453 | 374,559,616 |
| 2025-02-27 | 23.27 | 23.6 | 22.37 | 22.83 | -2.73% | 178,873 | 410,233,488 |
| 2025-02-26 | 22.66 | 23.69 | 22.42 | 23.47 | +1.87% | 222,362 | 516,287,455 |
| 2025-02-25 | 23.51 | 23.9 | 23 | 23.04 | -0.04% | 235,879 | 552,621,232 |
| 2025-02-24 | 23.37 | 23.6 | 22.65 | 23.05 | -3.03% | 263,189 | 605,415,079 |
| 2025-02-21 | 24.5 | 25.8 | 23.7 | 23.77 | +1.36% | 378,077 | 924,093,213 |
| 2025-02-20 | 23.1 | 23.66 | 22.61 | 23.45 | +1.74% | 259,998 | 600,841,605 |
| 2025-02-19 | 21.7 | 24.44 | 21.64 | 23.05 | +7.31% | 247,112 | 566,836,879 |
| 2025-02-18 | 22.58 | 22.67 | 21.42 | 21.48 | -6.08% | 176,589 | 388,741,894 |
| 2025-02-17 | 22.6 | 23.63 | 22.25 | 22.87 | +1.06% | 254,480 | 583,355,634 |
| 2025-02-14 | 22.28 | 23.78 | 21.55 | 22.63 | +4.87% | 306,540 | 690,560,668 |
| 2025-02-13 | 21.81 | 21.96 | 21.39 | 21.58 | -2.84% | 202,122 | 437,498,371 |
| 2025-02-12 | 21.25 | 22.86 | 21.18 | 22.21 | +3.83% | 268,843 | 591,822,277 |
| 2025-02-11 | 21.33 | 22.16 | 20.98 | 21.39 | -2.02% | 207,953 | 447,273,545 |
| 2025-02-10 | 21.1 | 22.34 | 20.95 | 21.83 | +2.54% | 260,480 | 566,032,814 |
| 2025-02-07 | 21 | 22.06 | 20.73 | 21.29 | +0.9% | 328,069 | 700,991,626 |
| 2025-02-06 | 20.6 | 21.29 | 20.33 | 21.1 | +0.43% | 300,617 | 626,169,550 |
| 2025-02-05 | 20 | 21.38 | 19.98 | 21.01 | +9.37% | 380,098 | 779,101,091 |
| 2025-01-27 | 20.42 | 20.6 | 19.11 | 19.21 | -5.88% | 339,128 | 667,257,108 |
| 2025-01-24 | 18.88 | 20.41 | 18.88 | 20.41 | +19.99% | 395,971 | 795,397,281 |
| 2025-01-23 | 17.29 | 17.73 | 17.01 | 17.01 | -0.35% | 65,485 | 114,112,677 |
| 2025-01-22 | 17.64 | 17.64 | 16.98 | 17.07 | -2.29% | 45,828 | 78,596,265 |
| 2025-01-21 | 17.87 | 17.88 | 17.11 | 17.47 | -0.8% | 48,616 | 84,631,280 |
| 2025-01-20 | 18 | 18.08 | 17.46 | 17.61 | +0.06% | 44,626 | 78,997,558 |
| 2025-01-17 | 17.79 | 17.88 | 17.48 | 17.6 | -1.35% | 51,229 | 90,514,469 |
| 2025-01-16 | 17.98 | 18.29 | 17.62 | 17.84 | +0.22% | 69,253 | 124,374,972 |
| 2025-01-15 | 17.93 | 18.1 | 17.71 | 17.8 | -0.89% | 61,918 | 110,714,963 |
| 2025-01-14 | 16.96 | 17.98 | 16.69 | 17.96 | +7.16% | 94,227 | 165,465,383 |
| 2025-01-13 | 16.32 | 16.81 | 15.87 | 16.76 | +1.09% | 59,128 | 97,193,759 |
| 2025-01-10 | 17.31 | 17.49 | 16.56 | 16.58 | -3.83% | 63,064 | 107,693,459 |
| 2025-01-09 | 17.22 | 17.5 | 17.14 | 17.24 | -0.4% | 61,684 | 107,030,412 |
| 2025-01-08 | 17.09 | 17.45 | 16.52 | 17.31 | +0.82% | 83,908 | 143,606,073 |
| 2025-01-07 | 16.49 | 17.21 | 16.49 | 17.17 | +4% | 70,332 | 118,994,394 |
| 2025-01-06 | 16.89 | 16.9 | 16.03 | 16.51 | -1.08% | 74,248 | 122,127,114 |
| 2025-01-03 | 18.1 | 18.19 | 16.62 | 16.69 | -6.66% | 94,399 | 162,475,890 |
| 2025-01-02 | 18.26 | 18.55 | 17.6 | 17.88 | -1.76% | 80,180 | 145,034,422 |
| 2024-12-31 | 19.16 | 19.27 | 18.19 | 18.2 | -4.16% | 85,160 | 158,384,250 |
| 2024-12-30 | 19.41 | 19.41 | 18.65 | 18.99 | -2.01% | 79,256 | 150,511,011 |
| 2024-12-27 | 19.71 | 20.01 | 19.3 | 19.38 | -1.32% | 91,205 | 179,525,864 |
| 2024-12-26 | 19.37 | 19.85 | 19.23 | 19.64 | +2.29% | 90,714 | 178,068,604 |
| 2024-12-25 | 19.88 | 19.88 | 18.51 | 19.2 | -3.66% | 131,107 | 250,155,405 |
| 2024-12-24 | 20.57 | 20.7 | 19.5 | 19.93 | -2.54% | 151,419 | 301,622,329 |
| 2024-12-23 | 22.28 | 22.28 | 20.4 | 20.45 | -8.09% | 176,139 | 372,274,860 |
| 2024-12-20 | 22.22 | 22.56 | 21.98 | 22.25 | -1.2% | 163,099 | 363,061,134 |
| 2024-12-19 | 21.3 | 22.74 | 21.25 | 22.52 | +4.26% | 206,692 | 458,772,586 |
| 2024-12-18 | 21.3 | 21.98 | 20.71 | 21.6 | +1.69% | 158,945 | 341,441,903 |
| 2024-12-17 | 22.5 | 22.5 | 21.02 | 21.24 | -5.68% | 184,260 | 398,357,068 |
| 2024-12-16 | 23.4 | 23.8 | 22.3 | 22.52 | -5.22% | 249,760 | 570,510,687 |
| 2024-12-13 | 23.5 | 25.17 | 22.8 | 23.76 | -1.7% | 352,653 | 848,635,524 |
| 2024-12-12 | 24.4 | 26.39 | 23.7 | 24.17 | -2.85% | 471,128 | 1,176,117,923 |
| 2024-12-11 | 25.66 | 26.96 | 24.86 | 24.88 | -0.08% | 738,984 | 1,913,205,077 |
| 2024-12-10 | 21.44 | 24.9 | 20.86 | 24.9 | +20% | 361,634 | 864,959,868 |
| 2024-12-09 | 22 | 22.3 | 20.54 | 20.75 | -3.44% | 207,358 | 438,530,817 |
| 2024-12-06 | 20.55 | 22.22 | 20.53 | 21.49 | +4.37% | 301,252 | 649,585,045 |
| 2024-12-05 | 20 | 20.87 | 20 | 20.59 | +1.53% | 117,274 | 241,618,601 |
| 2024-12-04 | 20.32 | 21.2 | 20.04 | 20.28 | -0.25% | 138,938 | 286,087,430 |
| 2024-12-03 | 20.15 | 20.45 | 19.82 | 20.33 | +0.64% | 96,865 | 195,839,883 |
| 2024-12-02 | 20 | 20.49 | 19.88 | 20.2 | +0.6% | 96,863 | 195,484,296 |
| 2024-11-29 | 19.58 | 20.29 | 19.33 | 20.08 | +2.61% | 126,130 | 252,326,403 |
| 2024-11-28 | 19.43 | 20.33 | 19.3 | 19.57 | +1.4% | 111,353 | 220,426,104 |
| 2024-11-27 | 18.48 | 19.33 | 17.95 | 19.3 | +5.01% | 81,221 | 151,712,951 |
| 2024-11-26 | 18.94 | 19.37 | 18.35 | 18.38 | -2.96% | 61,857 | 116,391,967 |
| 2024-11-25 | 18.99 | 19.1 | 18.34 | 18.94 | +0.37% | 65,163 | 121,617,886 |
| 2024-11-22 | 19.7 | 20.22 | 18.78 | 18.87 | -4.7% | 95,150 | 186,629,096 |
| 2024-11-21 | 19.22 | 19.94 | 19.15 | 19.8 | +2.22% | 95,101 | 186,503,519 |
| 2024-11-20 | 18.82 | 19.48 | 18.8 | 19.37 | +2% | 76,331 | 145,743,260 |
| 2024-11-19 | 18.3 | 19.18 | 18.15 | 18.99 | +5.32% | 84,312 | 156,300,865 |
| 2024-11-18 | 19.73 | 19.97 | 17.9 | 18.03 | -8.38% | 117,726 | 217,218,067 |
| 2024-11-15 | 20.02 | 20.78 | 19.68 | 19.68 | -2.33% | 107,928 | 219,092,848 |
| 2024-11-14 | 20.75 | 20.99 | 20.09 | 20.15 | -3.08% | 99,784 | 204,352,757 |
| 2024-11-13 | 20.61 | 20.96 | 20.27 | 20.79 | -0.81% | 122,240 | 251,809,516 |
| 2024-11-12 | 21.38 | 21.88 | 20.54 | 20.96 | 0% | 202,945 | 432,826,377 |
| 2024-11-11 | 20.29 | 21.14 | 20.06 | 20.96 | +2.8% | 111,559 | 231,755,368 |
| 2024-11-08 | 20.96 | 21.14 | 20.25 | 20.39 | -1.64% | 136,819 | 281,936,190 |
| 2024-11-07 | 20 | 20.8 | 19.85 | 20.73 | +2.73% | 117,116 | 239,308,781 |
| 2024-11-06 | 20.16 | 20.76 | 20 | 20.18 | +0.5% | 119,301 | 242,902,659 |
| 2024-11-05 | 19.4 | 20.15 | 19.4 | 20.08 | +4.04% | 98,979 | 197,149,903 |
| 2024-11-04 | 18.78 | 19.31 | 18.59 | 19.3 | +2.5% | 57,704 | 110,383,744 |
| 2024-11-01 | 20.5 | 20.81 | 18.54 | 18.83 | -8.37% | 153,270 | 298,022,075 |
| 2024-10-31 | 20.32 | 20.85 | 19.81 | 20.55 | +0.29% | 156,235 | 319,976,410 |
| 2024-10-30 | 19.9 | 20.65 | 19.4 | 20.49 | +0.99% | 157,151 | 314,203,231 |
| 2024-10-29 | 20.33 | 21.7 | 20.21 | 20.29 | -0.2% | 230,775 | 483,352,151 |
| 2024-10-28 | 19.81 | 20.55 | 19.74 | 20.33 | +2.57% | 153,789 | 311,303,459 |
| 2024-10-25 | 19.4 | 20.08 | 19.18 | 19.82 | +1.43% | 113,577 | 222,764,172 |
| 2024-10-24 | 19.8 | 20.17 | 19.43 | 19.54 | -0.2% | 89,017 | 176,377,158 |
| 2024-10-23 | 19.61 | 20.2 | 19.5 | 19.58 | -2.05% | 126,278 | 250,782,959 |
| 2024-10-22 | 21.33 | 21.39 | 19.56 | 19.99 | -6.28% | 227,932 | 460,410,291 |
| 2024-10-21 | 19.44 | 22.39 | 19.44 | 21.33 | +9.72% | 282,308 | 588,201,149 |
| 2024-10-18 | 18.85 | 20 | 18.48 | 19.44 | +3.13% | 178,652 | 343,011,348 |
| 2024-10-17 | 19.69 | 20.1 | 18.77 | 18.85 | +1.56% | 154,860 | 298,780,404 |
| 2024-10-16 | 18.09 | 18.95 | 18.03 | 18.56 | -0.75% | 85,801 | 159,213,303 |
| 2024-10-15 | 18.89 | 19.76 | 18.7 | 18.7 | -2.71% | 150,944 | 290,850,885 |
| 2024-10-14 | 18.4 | 19.5 | 17.97 | 19.22 | +3.61% | 155,187 | 290,054,636 |
| 2024-10-11 | 20 | 20.3 | 18.16 | 18.55 | -9.82% | 198,616 | 380,199,716 |
| 2024-10-10 | 22 | 22.8 | 19.8 | 20.57 | -2.74% | 278,876 | 597,507,779 |
| 2024-10-09 | 20.5 | 23.98 | 19.83 | 21.15 | -3.56% | 376,772 | 832,283,960 |
| 2024-10-08 | 22.19 | 22.19 | 19.62 | 21.93 | +17.84% | 260,609 | 548,085,615 |
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：