股票概览
21.29
+1.33%
+0.28
21.02
开盘价
21.4
最高价
20.77
最低价
15,844
成交量
数据更新至: 2025-03-25
技术指标
21.83
MA5 (5日均线)
22.30
MA10 (10日均线)
22.65
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 | 21.02 | 21.4 | 20.77 | 21.29 | +1.33% | 15,844 | 33,444,612 |
| 2025-03-24 | 22.19 | 22.34 | 20.47 | 21.01 | -5.53% | 42,131 | 89,401,575 |
| 2025-03-21 | 22.12 | 23.11 | 22.05 | 22.24 | -0.18% | 43,118 | 97,193,722 |
| 2025-03-20 | 22.19 | 22.68 | 22.16 | 22.28 | -0.22% | 19,351 | 43,431,382 |
| 2025-03-19 | 22.7 | 22.7 | 22.2 | 22.33 | -1.8% | 21,340 | 47,782,254 |
| 2025-03-18 | 22.75 | 23.05 | 22.6 | 22.74 | +0.18% | 19,852 | 45,222,368 |
| 2025-03-17 | 22.81 | 22.97 | 22.59 | 22.7 | -0.44% | 22,402 | 50,978,384 |
| 2025-03-14 | 22.4 | 22.83 | 21.85 | 22.8 | +1.51% | 28,474 | 63,868,876 |
| 2025-03-13 | 23.1 | 23.27 | 22.22 | 22.46 | -3.06% | 32,735 | 74,034,530 |
| 2025-03-12 | 22.86 | 23.57 | 22.86 | 23.17 | +1.36% | 38,777 | 90,364,440 |
| 2025-03-11 | 22.82 | 23.05 | 22.49 | 22.86 | -1.08% | 31,417 | 71,510,378 |
| 2025-03-10 | 23.02 | 23.43 | 22.81 | 23.11 | +0.83% | 29,594 | 68,566,599 |
| 2025-03-07 | 23.14 | 23.42 | 22.72 | 22.92 | -1.21% | 41,045 | 94,739,937 |
| 2025-03-06 | 22.66 | 23.38 | 22.58 | 23.2 | +2.75% | 40,494 | 93,487,298 |
| 2025-03-05 | 22.79 | 22.93 | 22.25 | 22.58 | -0.92% | 28,239 | 63,587,737 |
| 2025-03-04 | 22.21 | 22.85 | 22.21 | 22.79 | +1.11% | 28,570 | 64,635,352 |
| 2025-03-03 | 22.5 | 23.09 | 22.2 | 22.54 | +0.18% | 33,741 | 76,617,062 |
| 2025-02-28 | 23.55 | 23.62 | 22.04 | 22.5 | -4.62% | 46,446 | 105,855,520 |
| 2025-02-27 | 24.3 | 24.45 | 23.15 | 23.59 | -1.63% | 54,506 | 128,791,936 |
| 2025-02-26 | 23.88 | 24.85 | 23.7 | 23.98 | -1.64% | 87,668 | 210,526,749 |
| 2025-02-25 | 22 | 25.89 | 21.82 | 24.38 | +10.52% | 123,684 | 293,153,765 |
| 2025-02-24 | 22.19 | 22.25 | 21.8 | 22.06 | -0.94% | 30,722 | 67,664,374 |
| 2025-02-21 | 22.22 | 22.55 | 21.9 | 22.27 | +0.41% | 36,363 | 80,753,265 |
| 2025-02-20 | 22.3 | 22.37 | 22.01 | 22.18 | -0.76% | 24,013 | 53,210,314 |
| 2025-02-19 | 21.91 | 22.4 | 21.86 | 22.35 | +2.01% | 37,067 | 82,180,846 |
| 2025-02-18 | 22.4 | 23.32 | 21.85 | 21.91 | -2.49% | 58,183 | 131,842,217 |
| 2025-02-17 | 21.3 | 22.62 | 21.3 | 22.47 | +4.85% | 56,240 | 124,006,548 |
| 2025-02-14 | 21.74 | 22.04 | 21.4 | 21.43 | -1.83% | 30,107 | 65,337,503 |
| 2025-02-13 | 22.06 | 22.49 | 21.61 | 21.83 | -1% | 41,063 | 90,274,977 |
| 2025-02-12 | 21.5 | 22.49 | 21.35 | 22.05 | +2.61% | 45,909 | 100,615,397 |
| 2025-02-11 | 21.75 | 21.78 | 21.38 | 21.49 | -1.01% | 25,354 | 54,499,863 |
| 2025-02-10 | 21.56 | 21.71 | 21.2 | 21.71 | +1.21% | 24,481 | 52,641,452 |
| 2025-02-07 | 21.5 | 21.75 | 21.13 | 21.45 | +0.75% | 31,474 | 67,601,164 |
| 2025-02-06 | 20.65 | 21.39 | 20.55 | 21.29 | +3.25% | 25,492 | 53,716,987 |
| 2025-02-05 | 20.27 | 20.85 | 20.11 | 20.62 | +3.77% | 24,172 | 49,576,236 |
| 2025-01-27 | 20.92 | 21.19 | 19.87 | 19.87 | -4.7% | 26,506 | 54,024,548 |
| 2025-01-24 | 20.54 | 20.88 | 20.4 | 20.85 | +1.51% | 20,584 | 42,576,218 |
| 2025-01-23 | 20.91 | 21.32 | 20.54 | 20.54 | +0.64% | 29,874 | 62,815,882 |
| 2025-01-22 | 20.8 | 20.97 | 20.4 | 20.41 | -2.39% | 15,639 | 32,273,232 |
| 2025-01-21 | 21.17 | 21.28 | 20.69 | 20.91 | -1.09% | 16,386 | 34,175,432 |
| 2025-01-20 | 21.22 | 21.37 | 20.8 | 21.14 | +0.09% | 19,363 | 40,813,886 |
| 2025-01-17 | 20.91 | 21.25 | 20.52 | 21.12 | +1.05% | 20,209 | 42,259,793 |
| 2025-01-16 | 20.97 | 21.27 | 20.62 | 20.9 | +0.87% | 21,785 | 45,685,019 |
| 2025-01-15 | 21 | 21.06 | 20.65 | 20.72 | -1.33% | 21,200 | 44,156,629 |
| 2025-01-14 | 20.44 | 21.08 | 20.22 | 21 | +4.27% | 30,222 | 62,647,172 |
| 2025-01-13 | 19.57 | 20.17 | 19.03 | 20.14 | +1.41% | 18,241 | 36,234,835 |
| 2025-01-10 | 20.5 | 20.76 | 19.83 | 19.86 | -3.31% | 19,596 | 39,854,813 |
| 2025-01-09 | 20.24 | 20.88 | 20.24 | 20.54 | +0.64% | 21,695 | 44,871,296 |
| 2025-01-08 | 20.5 | 20.67 | 19.72 | 20.41 | -0.87% | 22,696 | 45,992,597 |
| 2025-01-07 | 20 | 20.64 | 19.9 | 20.59 | +2.95% | 20,236 | 41,020,616 |
| 2025-01-06 | 20.06 | 20.41 | 19.4 | 20 | -1.28% | 21,936 | 43,829,947 |
| 2025-01-03 | 21.2 | 21.5 | 20.15 | 20.26 | -4.25% | 33,072 | 68,254,257 |
| 2025-01-02 | 21.68 | 22.1 | 20.89 | 21.16 | -3.38% | 35,296 | 75,578,372 |
| 2024-12-31 | 23.79 | 23.79 | 21.82 | 21.9 | -6.33% | 40,548 | 91,455,392 |
| 2024-12-30 | 23.5 | 23.94 | 23.05 | 23.38 | -1.76% | 24,469 | 57,516,077 |
| 2024-12-27 | 24.41 | 24.6 | 23.8 | 23.8 | -2.54% | 36,971 | 89,575,532 |
| 2024-12-26 | 24.3 | 24.88 | 23.9 | 24.42 | -0.45% | 43,093 | 105,046,806 |
| 2024-12-25 | 24.43 | 25.39 | 24.32 | 24.53 | -1.01% | 75,782 | 188,767,992 |
| 2024-12-24 | 23.98 | 24.9 | 23.39 | 24.78 | +5% | 65,559 | 157,693,089 |
| 2024-12-23 | 24.64 | 24.98 | 23.23 | 23.6 | -4.26% | 46,285 | 110,863,336 |
| 2024-12-20 | 24.01 | 25.6 | 23.9 | 24.65 | +2.75% | 50,733 | 125,588,825 |
| 2024-12-19 | 23.51 | 24.04 | 23.25 | 23.99 | +0.71% | 28,178 | 67,027,169 |
| 2024-12-18 | 23.44 | 24.16 | 23.02 | 23.82 | +1.62% | 33,571 | 79,760,870 |
| 2024-12-17 | 24.6 | 24.77 | 23.42 | 23.44 | -4.87% | 35,360 | 84,512,503 |
| 2024-12-16 | 24.98 | 25.1 | 24.3 | 24.64 | -1.04% | 33,509 | 82,886,689 |
| 2024-12-13 | 25.8 | 25.8 | 24.82 | 24.9 | -3.86% | 46,220 | 116,828,620 |
| 2024-12-12 | 25.78 | 25.99 | 25.26 | 25.9 | +0.47% | 51,152 | 131,041,790 |
| 2024-12-11 | 25.71 | 26 | 25.38 | 25.78 | -1.57% | 52,882 | 135,533,958 |
| 2024-12-10 | 26.88 | 27.02 | 25.95 | 26.19 | -0.64% | 85,432 | 225,384,745 |
| 2024-12-09 | 25.5 | 26.58 | 25.21 | 26.36 | +2.97% | 78,204 | 203,199,022 |
| 2024-12-06 | 26.21 | 26.3 | 25.45 | 25.6 | -1.61% | 57,094 | 146,812,541 |
| 2024-12-05 | 24.92 | 26.3 | 24.92 | 26.02 | +2.52% | 70,817 | 181,333,141 |
| 2024-12-04 | 27.17 | 27.23 | 25.34 | 25.38 | -1.51% | 86,216 | 226,835,586 |
| 2024-12-03 | 25.9 | 26.87 | 25.46 | 25.77 | +0.47% | 86,197 | 225,131,368 |
| 2024-12-02 | 25.57 | 25.79 | 25.05 | 25.65 | -0.62% | 84,932 | 215,679,823 |
| 2024-11-29 | 24.69 | 26.34 | 24.56 | 25.81 | +3.78% | 103,176 | 264,735,591 |
| 2024-11-28 | 24.51 | 25.88 | 24.3 | 24.87 | +1.76% | 85,693 | 215,116,877 |
| 2024-11-27 | 23.93 | 24.44 | 22.85 | 24.44 | +2.09% | 50,492 | 118,782,935 |
| 2024-11-26 | 24.02 | 24.79 | 23.71 | 23.94 | -0.25% | 50,661 | 122,460,207 |
| 2024-11-25 | 23.26 | 24.1 | 23.23 | 24 | +3.23% | 50,705 | 119,914,930 |
| 2024-11-22 | 24.7 | 24.97 | 23.2 | 23.25 | -6.36% | 60,468 | 145,767,832 |
| 2024-11-21 | 25.2 | 25.47 | 24.44 | 24.83 | -1.35% | 59,122 | 147,489,821 |
| 2024-11-20 | 24.86 | 25.63 | 24.68 | 25.17 | +0.84% | 63,771 | 160,438,737 |
| 2024-11-19 | 23.77 | 24.96 | 23.47 | 24.96 | +6.21% | 55,546 | 134,554,559 |
| 2024-11-18 | 25.27 | 25.62 | 23.3 | 23.5 | -7% | 70,378 | 168,857,417 |
| 2024-11-15 | 26.74 | 27.17 | 25 | 25.27 | -6.61% | 75,686 | 198,389,731 |
| 2024-11-14 | 28.18 | 28.68 | 27 | 27.06 | -3.67% | 63,044 | 175,672,019 |
| 2024-11-13 | 28.05 | 28.82 | 27.28 | 28.09 | -1.54% | 72,565 | 202,462,605 |
| 2024-11-12 | 29.13 | 30.67 | 27.8 | 28.53 | -2.36% | 119,160 | 349,126,215 |
| 2024-11-11 | 29 | 29.99 | 28.9 | 29.22 | +1.28% | 123,660 | 363,603,644 |
| 2024-11-08 | 28.35 | 29.18 | 27.62 | 28.85 | +2.56% | 121,008 | 343,807,550 |
| 2024-11-07 | 27.41 | 28.26 | 26.78 | 28.13 | -1.23% | 102,924 | 283,436,803 |
| 2024-11-06 | 28.8 | 29 | 27.7 | 28.48 | -5.54% | 178,751 | 507,205,987 |
| 2024-11-05 | 28.36 | 30.4 | 28.36 | 30.15 | +5.2% | 190,340 | 561,396,988 |
| 2024-11-04 | 28.1 | 30.58 | 26.8 | 28.66 | +0.95% | 183,727 | 533,272,254 |
| 2024-11-01 | 31 | 32.85 | 28.1 | 28.39 | +0.64% | 270,316 | 831,702,736 |
| 2024-10-31 | 23.39 | 28.21 | 23.39 | 28.21 | +19.99% | 203,264 | 522,917,744 |
| 2024-10-30 | 23.2 | 24.8 | 23 | 23.51 | +0.99% | 74,836 | 177,491,387 |
| 2024-10-29 | 24.37 | 24.6 | 23.18 | 23.28 | -4.55% | 70,457 | 166,760,931 |
| 2024-10-28 | 23.83 | 24.54 | 23.66 | 24.39 | +0.21% | 64,817 | 156,650,307 |
| 2024-10-25 | 23.7 | 24.89 | 23.7 | 24.34 | +1.16% | 74,894 | 182,747,584 |
| 2024-10-24 | 23.55 | 24.5 | 23.26 | 24.06 | +1.39% | 73,701 | 176,822,270 |
| 2024-10-23 | 23.77 | 24.25 | 23.57 | 23.73 | -2.1% | 74,592 | 178,349,801 |
| 2024-10-22 | 24.75 | 25.26 | 23.76 | 24.24 | -7.13% | 142,922 | 348,643,372 |
| 2024-10-21 | 24.12 | 27.49 | 24.12 | 26.1 | +8.39% | 185,193 | 479,665,415 |
| 2024-10-18 | 23.1 | 24.98 | 23.02 | 24.08 | +6.69% | 149,096 | 354,045,855 |
| 2024-10-17 | 21.58 | 23.15 | 21.44 | 22.57 | +4.01% | 103,116 | 230,008,071 |
| 2024-10-16 | 21.33 | 21.98 | 21 | 21.7 | +0.56% | 57,313 | 122,974,304 |
| 2024-10-15 | 21.9 | 22.55 | 21.51 | 21.58 | -2.04% | 53,171 | 117,066,345 |
| 2024-10-14 | 21.19 | 22.18 | 21 | 22.03 | +3.96% | 50,124 | 108,621,002 |
| 2024-10-11 | 22.6 | 22.6 | 20.8 | 21.19 | -5.44% | 58,325 | 125,192,416 |
| 2024-10-10 | 22.31 | 23.77 | 22.05 | 22.41 | +1.72% | 81,358 | 185,938,369 |
| 2024-10-09 | 24.9 | 25.99 | 22 | 22.03 | -18.38% | 115,026 | 278,336,792 |
| 2024-10-08 | 27.8 | 27.8 | 24.21 | 26.99 | +14.46% | 137,603 | 358,518,767 |
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：