股票概览
21.24
-0.93%
-0.2
21.5
开盘价
21.5
最高价
20.88
最低价
21,989
成交量
数据更新至: 2025-03-25
技术指标
22.42
MA5 (5日均线)
23.52
MA10 (10日均线)
23.59
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 | 21.5 | 21.5 | 20.88 | 21.24 | -0.93% | 21,989 | 46,493,896 |
| 2025-03-24 | 22.45 | 22.59 | 20.92 | 21.44 | -4.5% | 65,636 | 141,713,306 |
| 2025-03-21 | 23 | 23.1 | 22.38 | 22.45 | -2.73% | 45,780 | 103,976,551 |
| 2025-03-20 | 23.8 | 23.8 | 23.04 | 23.08 | -3.43% | 65,662 | 152,640,784 |
| 2025-03-19 | 24.39 | 24.65 | 23.69 | 23.9 | -1.61% | 51,467 | 124,002,745 |
| 2025-03-18 | 25.48 | 25.48 | 24.16 | 24.29 | -2.8% | 68,673 | 168,724,420 |
| 2025-03-17 | 24.65 | 25.35 | 24.08 | 24.99 | +3.31% | 90,748 | 223,724,534 |
| 2025-03-14 | 24.08 | 24.54 | 24 | 24.19 | -0.58% | 57,971 | 140,478,790 |
| 2025-03-13 | 25.2 | 25.33 | 23.78 | 24.33 | -3.95% | 83,566 | 203,769,631 |
| 2025-03-12 | 24.97 | 26.17 | 24.77 | 25.33 | +2.63% | 134,508 | 343,478,169 |
| 2025-03-11 | 23.92 | 25.2 | 23.88 | 24.68 | +2.07% | 93,077 | 229,440,927 |
| 2025-03-10 | 25.5 | 25.79 | 24 | 24.18 | -8.17% | 144,173 | 354,000,953 |
| 2025-03-07 | 25.18 | 27.44 | 24.69 | 26.33 | +3.3% | 212,573 | 549,764,700 |
| 2025-03-06 | 26.17 | 26.69 | 25.01 | 25.49 | -1.39% | 269,094 | 696,117,338 |
| 2025-03-05 | 21.58 | 25.85 | 21.31 | 25.85 | +20.01% | 203,115 | 484,489,556 |
| 2025-03-04 | 20.92 | 21.62 | 20.9 | 21.54 | +1.75% | 35,039 | 75,067,520 |
| 2025-03-03 | 21.57 | 21.7 | 20.88 | 21.17 | -1.49% | 55,237 | 117,472,167 |
| 2025-02-28 | 22.56 | 22.85 | 21.13 | 21.49 | -5.7% | 66,069 | 145,736,938 |
| 2025-02-27 | 22.9 | 23.06 | 21.99 | 22.79 | -1.09% | 108,497 | 243,889,904 |
| 2025-02-26 | 22.01 | 23.15 | 21.62 | 23.04 | +5.06% | 108,646 | 245,598,041 |
| 2025-02-25 | 21.7 | 22.28 | 21.21 | 21.93 | -0.05% | 45,083 | 98,391,965 |
| 2025-02-24 | 21.99 | 22.39 | 21.6 | 21.94 | -0.95% | 51,775 | 113,732,088 |
| 2025-02-21 | 21.21 | 22.45 | 20.81 | 22.15 | +4.68% | 75,050 | 163,779,772 |
| 2025-02-20 | 20.98 | 21.34 | 20.71 | 21.16 | +0.38% | 38,836 | 81,676,676 |
| 2025-02-19 | 20.67 | 21.17 | 20.64 | 21.08 | +2.08% | 42,378 | 88,927,816 |
| 2025-02-18 | 21.88 | 22.15 | 20.54 | 20.65 | -5.71% | 70,426 | 150,030,267 |
| 2025-02-17 | 22.67 | 23 | 21.77 | 21.9 | 0% | 103,285 | 229,254,836 |
| 2025-02-14 | 21.12 | 22.1 | 20.96 | 21.9 | +3.45% | 69,821 | 151,077,257 |
| 2025-02-13 | 21.49 | 21.51 | 20.7 | 21.17 | -0.05% | 54,593 | 115,110,373 |
| 2025-02-12 | 20.8 | 21.2 | 20.6 | 21.18 | +1.58% | 50,836 | 106,248,889 |
| 2025-02-11 | 21 | 21.05 | 20.31 | 20.85 | -1.18% | 57,180 | 118,396,762 |
| 2025-02-10 | 20.08 | 21.1 | 19.8 | 21.1 | +6.94% | 73,563 | 152,126,409 |
| 2025-02-07 | 19.27 | 20.1 | 19.18 | 19.73 | +2.39% | 54,655 | 107,130,961 |
| 2025-02-06 | 18.45 | 19.27 | 18.23 | 19.27 | +3.71% | 40,640 | 76,598,467 |
| 2025-02-05 | 18 | 18.73 | 18 | 18.58 | +3.51% | 40,147 | 74,439,901 |
| 2025-01-27 | 18.35 | 18.57 | 17.91 | 17.95 | -1.54% | 30,006 | 54,714,978 |
| 2025-01-24 | 17.62 | 18.39 | 17.62 | 18.23 | +2.88% | 31,686 | 57,409,235 |
| 2025-01-23 | 17.59 | 18.31 | 17.57 | 17.72 | +1.72% | 36,400 | 65,477,768 |
| 2025-01-22 | 17.7 | 17.7 | 17.3 | 17.42 | -1.69% | 23,008 | 40,210,358 |
| 2025-01-21 | 18.01 | 18.2 | 17.58 | 17.72 | -1.17% | 21,750 | 38,716,874 |
| 2025-01-20 | 18.25 | 18.31 | 17.9 | 17.93 | -0.55% | 20,144 | 36,361,520 |
| 2025-01-17 | 18.05 | 18.18 | 17.77 | 18.03 | +0.11% | 23,060 | 41,418,956 |
| 2025-01-16 | 18.34 | 18.51 | 17.96 | 18.01 | -0.61% | 30,511 | 55,571,678 |
| 2025-01-15 | 18.3 | 18.4 | 18.01 | 18.12 | -0.6% | 27,905 | 50,812,236 |
| 2025-01-14 | 17.64 | 18.25 | 17.64 | 18.23 | +3.87% | 38,097 | 68,710,257 |
| 2025-01-13 | 17.42 | 17.85 | 16.99 | 17.55 | +0.98% | 28,201 | 49,193,658 |
| 2025-01-10 | 18.09 | 18.45 | 17.3 | 17.38 | -3.28% | 31,503 | 56,525,991 |
| 2025-01-09 | 17.51 | 18.27 | 17.51 | 17.97 | +1.81% | 27,054 | 48,825,269 |
| 2025-01-08 | 18 | 18.02 | 17.08 | 17.65 | -2.11% | 38,179 | 66,906,757 |
| 2025-01-07 | 17.92 | 18.26 | 17.59 | 18.03 | +0.84% | 37,795 | 67,605,137 |
| 2025-01-06 | 18.01 | 18.24 | 17.32 | 17.88 | -0.5% | 32,801 | 58,841,956 |
| 2025-01-03 | 19.19 | 19.25 | 17.93 | 17.97 | -5.87% | 37,467 | 69,357,240 |
| 2025-01-02 | 19.8 | 19.95 | 18.8 | 19.09 | -3.54% | 31,432 | 61,072,009 |
| 2024-12-31 | 20.45 | 20.55 | 19.77 | 19.79 | -2.99% | 22,600 | 45,334,690 |
| 2024-12-30 | 20.9 | 20.9 | 20.01 | 20.4 | -0.78% | 27,458 | 56,054,739 |
| 2024-12-27 | 20.43 | 21.01 | 20.31 | 20.56 | +0.39% | 28,416 | 58,901,203 |
| 2024-12-26 | 20.43 | 20.99 | 20.29 | 20.48 | +0.44% | 28,807 | 59,573,580 |
| 2024-12-25 | 21.13 | 21.41 | 20.15 | 20.39 | -4% | 31,351 | 64,281,870 |
| 2024-12-24 | 21.28 | 21.45 | 20.92 | 21.24 | +1.14% | 29,760 | 63,062,240 |
| 2024-12-23 | 22.28 | 22.39 | 20.95 | 21 | -6.21% | 35,617 | 76,732,981 |
| 2024-12-20 | 22.18 | 22.75 | 21.93 | 22.39 | +0.99% | 24,138 | 53,971,310 |
| 2024-12-19 | 21.62 | 22.34 | 21.52 | 22.17 | +1% | 31,574 | 69,434,561 |
| 2024-12-18 | 21.6 | 22.35 | 21.11 | 21.95 | +2.43% | 34,438 | 75,064,139 |
| 2024-12-17 | 22.22 | 22.42 | 21.31 | 21.43 | -3.86% | 39,032 | 84,904,114 |
| 2024-12-16 | 22.81 | 23.06 | 22.17 | 22.29 | -1.81% | 38,866 | 87,585,548 |
| 2024-12-13 | 23.73 | 23.74 | 22.63 | 22.7 | -5.26% | 56,683 | 131,031,526 |
| 2024-12-12 | 24.4 | 24.43 | 23.72 | 23.96 | -0.75% | 39,026 | 93,565,542 |
| 2024-12-11 | 24.44 | 24.58 | 23.9 | 24.14 | -1.31% | 42,170 | 101,766,511 |
| 2024-12-10 | 25.28 | 25.5 | 24.42 | 24.46 | -0.29% | 49,494 | 122,455,705 |
| 2024-12-09 | 24.9 | 25.34 | 24.01 | 24.53 | -2.39% | 48,626 | 119,182,657 |
| 2024-12-06 | 25.61 | 25.85 | 24.58 | 25.13 | +2.11% | 79,648 | 199,284,309 |
| 2024-12-05 | 23.84 | 24.63 | 23.8 | 24.61 | +3.14% | 40,147 | 97,429,251 |
| 2024-12-04 | 23.91 | 24.86 | 23.67 | 23.86 | -0.21% | 43,773 | 105,502,771 |
| 2024-12-03 | 24.11 | 24.21 | 23.63 | 23.91 | -0.29% | 31,482 | 75,246,135 |
| 2024-12-02 | 23.76 | 23.98 | 23.52 | 23.98 | +0.97% | 33,915 | 80,620,664 |
| 2024-11-29 | 23.71 | 24.1 | 23.28 | 23.75 | +0.17% | 30,544 | 72,434,875 |
| 2024-11-28 | 23.93 | 24.42 | 23.65 | 23.71 | -0.88% | 23,606 | 56,490,444 |
| 2024-11-27 | 23.31 | 23.97 | 22.73 | 23.92 | +2.66% | 35,216 | 82,690,974 |
| 2024-11-26 | 23.2 | 23.8 | 22.98 | 23.3 | +0.6% | 32,889 | 76,867,428 |
| 2024-11-25 | 24.19 | 24.19 | 22.7 | 23.16 | -2.97% | 49,761 | 115,182,335 |
| 2024-11-22 | 24.78 | 25.35 | 23.82 | 23.87 | -2.57% | 41,265 | 101,541,851 |
| 2024-11-21 | 24.34 | 25.29 | 24.04 | 24.5 | +0.66% | 53,404 | 131,977,848 |
| 2024-11-20 | 24.35 | 24.86 | 24.07 | 24.34 | 0% | 36,978 | 90,273,977 |
| 2024-11-19 | 23.99 | 24.35 | 23.45 | 24.34 | +2.61% | 46,274 | 110,573,405 |
| 2024-11-18 | 25.34 | 25.49 | 23.31 | 23.72 | -5.5% | 57,597 | 138,421,489 |
| 2024-11-15 | 26.38 | 26.54 | 25 | 25.1 | -4.92% | 76,254 | 195,209,551 |
| 2024-11-14 | 27.67 | 27.97 | 26.29 | 26.4 | -5.24% | 61,072 | 164,507,173 |
| 2024-11-13 | 28.24 | 29.08 | 27.35 | 27.86 | -1% | 66,458 | 186,160,569 |
| 2024-11-12 | 29.22 | 29.78 | 27.73 | 28.14 | -3.27% | 77,582 | 222,948,181 |
| 2024-11-11 | 27.1 | 30.4 | 26.51 | 29.09 | +11.12% | 133,028 | 382,575,193 |
| 2024-11-08 | 25.61 | 26.98 | 25.31 | 26.18 | +3.15% | 82,132 | 216,422,781 |
| 2024-11-07 | 25.33 | 25.8 | 24.88 | 25.38 | -0.67% | 45,171 | 113,634,374 |
| 2024-11-06 | 25.93 | 26.21 | 25 | 25.55 | -1.47% | 82,110 | 210,017,178 |
| 2024-11-05 | 23.7 | 26.86 | 23.51 | 25.93 | +9.59% | 120,244 | 307,935,328 |
| 2024-11-04 | 22.77 | 23.75 | 22.43 | 23.66 | +4.46% | 55,373 | 129,081,132 |
| 2024-11-01 | 23.3 | 24.13 | 22.4 | 22.65 | -4.51% | 79,956 | 185,582,568 |
| 2024-10-31 | 23.28 | 24.15 | 22.7 | 23.72 | +2.46% | 74,175 | 173,711,549 |
| 2024-10-30 | 21.86 | 23.59 | 21.57 | 23.15 | +4.8% | 84,362 | 191,683,505 |
| 2024-10-29 | 22.84 | 23.09 | 22 | 22.09 | -3.28% | 49,177 | 110,405,616 |
| 2024-10-28 | 22.3 | 22.93 | 21.74 | 22.84 | +4.05% | 72,855 | 162,949,304 |
| 2024-10-25 | 21.75 | 22.5 | 21.42 | 21.95 | +2.09% | 66,242 | 145,087,507 |
| 2024-10-24 | 22.11 | 22.25 | 21.3 | 21.5 | -2.71% | 59,741 | 129,039,078 |
| 2024-10-23 | 22.25 | 23.24 | 21.78 | 22.1 | -1.87% | 85,545 | 192,699,267 |
| 2024-10-22 | 23.89 | 24.38 | 22.37 | 22.52 | -7.7% | 113,333 | 261,477,173 |
| 2024-10-21 | 23.07 | 24.99 | 22.58 | 24.4 | +7.35% | 169,807 | 406,383,892 |
| 2024-10-18 | 21.96 | 23.4 | 21.21 | 22.73 | +1.02% | 142,234 | 319,828,886 |
| 2024-10-17 | 21.38 | 23.2 | 20.78 | 22.5 | +8.7% | 178,942 | 394,270,948 |
| 2024-10-16 | 19.48 | 21.78 | 19.48 | 20.7 | +3.86% | 108,058 | 226,458,495 |
| 2024-10-15 | 19.41 | 21.69 | 19.32 | 19.93 | +3.75% | 103,746 | 213,633,647 |
| 2024-10-14 | 18.38 | 19.32 | 18.19 | 19.21 | +4.18% | 39,829 | 74,808,043 |
| 2024-10-11 | 19.14 | 19.38 | 18.18 | 18.44 | -4.95% | 39,985 | 74,239,576 |
| 2024-10-10 | 19.39 | 20.2 | 18.9 | 19.4 | +2.05% | 46,974 | 91,450,242 |
| 2024-10-09 | 20.34 | 20.8 | 19 | 19.01 | -11.09% | 74,474 | 149,126,593 |
| 2024-10-08 | 22.11 | 22.75 | 19.4 | 21.38 | +12.64% | 116,614 | 248,199,417 |
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：