股票概览
21.19
-1.03%
-0.22
21.5
开盘价
21.62
最高价
20.95
最低价
62,157
成交量
数据更新至: 2025-03-25
技术指标
21.98
MA5 (5日均线)
22.91
MA10 (10日均线)
22.90
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 | 21.62 | 20.95 | 21.19 | -1.03% | 62,157 | 132,130,336 |
| 2025-03-24 | 21.89 | 21.97 | 20.73 | 21.41 | -1.34% | 137,439 | 293,137,802 |
| 2025-03-21 | 22.42 | 22.44 | 21.58 | 21.7 | -4.02% | 186,194 | 408,745,100 |
| 2025-03-20 | 22.8 | 23.2 | 22.55 | 22.61 | -1.7% | 136,411 | 312,387,263 |
| 2025-03-19 | 23.83 | 23.83 | 22.88 | 23 | -4.05% | 224,110 | 521,043,574 |
| 2025-03-18 | 24.13 | 24.78 | 23.88 | 23.97 | -1.56% | 291,452 | 708,078,201 |
| 2025-03-17 | 23.85 | 24.77 | 23.66 | 24.35 | +2.61% | 329,912 | 802,722,936 |
| 2025-03-14 | 23.45 | 24 | 22.9 | 23.73 | +0.17% | 275,419 | 649,781,973 |
| 2025-03-13 | 23.27 | 23.82 | 22.69 | 23.69 | +1.2% | 302,991 | 705,948,094 |
| 2025-03-12 | 22.88 | 23.95 | 22.5 | 23.41 | +4.23% | 370,493 | 866,831,430 |
| 2025-03-11 | 21.95 | 22.46 | 21.81 | 22.46 | -1.4% | 196,920 | 437,187,666 |
| 2025-03-10 | 22.56 | 22.88 | 22.3 | 22.78 | -0.04% | 167,657 | 377,956,614 |
| 2025-03-07 | 22.77 | 23.28 | 22.39 | 22.79 | -0.65% | 218,082 | 499,409,011 |
| 2025-03-06 | 23 | 23.5 | 22.79 | 22.94 | +1.28% | 281,454 | 649,279,594 |
| 2025-03-05 | 22.08 | 22.68 | 21.92 | 22.65 | +1.66% | 201,212 | 450,178,983 |
| 2025-03-04 | 21.56 | 22.55 | 21.48 | 22.28 | +2.01% | 202,932 | 450,674,768 |
| 2025-03-03 | 22.16 | 22.65 | 21.6 | 21.84 | -1.58% | 272,402 | 602,229,929 |
| 2025-02-28 | 23.55 | 23.79 | 21.97 | 22.19 | -6.65% | 363,644 | 825,470,318 |
| 2025-02-27 | 25 | 25.44 | 23.38 | 23.77 | -6.05% | 420,405 | 1,020,598,293 |
| 2025-02-26 | 24.25 | 25.77 | 23.7 | 25.3 | +5.02% | 477,719 | 1,176,383,263 |
| 2025-02-25 | 23.3 | 24.88 | 23 | 24.09 | +0.38% | 487,269 | 1,162,011,662 |
| 2025-02-24 | 23.57 | 24.13 | 22.7 | 24 | +1.78% | 569,848 | 1,346,110,656 |
| 2025-02-21 | 21.74 | 24.04 | 21.71 | 23.58 | +8.51% | 689,874 | 1,577,617,989 |
| 2025-02-20 | 21.18 | 21.75 | 20.88 | 21.73 | +2.6% | 345,115 | 738,355,102 |
| 2025-02-19 | 20.91 | 21.28 | 20.5 | 21.18 | +1.19% | 261,913 | 550,588,036 |
| 2025-02-18 | 21.15 | 22 | 20.85 | 20.93 | -2.2% | 347,864 | 741,506,822 |
| 2025-02-17 | 20.78 | 21.56 | 20.72 | 21.4 | +3.43% | 342,231 | 727,981,786 |
| 2025-02-14 | 20.3 | 20.98 | 20 | 20.69 | +1.52% | 203,002 | 417,382,655 |
| 2025-02-13 | 20.88 | 20.9 | 20.3 | 20.38 | -2.67% | 164,139 | 336,523,594 |
| 2025-02-12 | 20.49 | 21.09 | 20.46 | 20.94 | +2.05% | 196,661 | 410,380,145 |
| 2025-02-11 | 20.78 | 20.89 | 20.48 | 20.52 | -1.49% | 178,835 | 368,730,770 |
| 2025-02-10 | 20.6 | 21.16 | 20.37 | 20.83 | +0.63% | 322,535 | 668,917,985 |
| 2025-02-07 | 20.55 | 21.16 | 20.45 | 20.7 | +0.24% | 355,868 | 740,133,895 |
| 2025-02-06 | 19.96 | 20.72 | 19.94 | 20.65 | +2.74% | 274,303 | 560,880,155 |
| 2025-02-05 | 19.65 | 20.48 | 19.55 | 20.1 | +4.42% | 257,860 | 519,087,294 |
| 2025-01-27 | 20.05 | 20.2 | 19.23 | 19.25 | -4.13% | 185,264 | 363,945,040 |
| 2025-01-24 | 19.78 | 20.35 | 19.78 | 20.08 | +1.41% | 240,405 | 483,348,794 |
| 2025-01-23 | 20.23 | 20.6 | 19.77 | 19.8 | -0.75% | 249,849 | 504,031,051 |
| 2025-01-22 | 19.41 | 20.23 | 19.29 | 19.95 | +1.79% | 269,694 | 535,117,749 |
| 2025-01-21 | 19.3 | 19.65 | 18.92 | 19.6 | +2.14% | 216,004 | 418,093,013 |
| 2025-01-20 | 18.94 | 19.44 | 18.74 | 19.19 | +2.51% | 174,416 | 333,364,464 |
| 2025-01-17 | 18.56 | 18.96 | 18.45 | 18.72 | 0% | 138,415 | 259,126,320 |
| 2025-01-16 | 18.8 | 19.21 | 18.42 | 18.72 | +1.96% | 195,631 | 368,201,370 |
| 2025-01-15 | 18.9 | 18.95 | 18.32 | 18.36 | -3.16% | 177,188 | 328,664,900 |
| 2025-01-14 | 18.15 | 19.06 | 17.95 | 18.96 | +5.33% | 185,621 | 346,906,916 |
| 2025-01-13 | 17.61 | 18.18 | 17.4 | 18 | -0.72% | 127,499 | 227,323,763 |
| 2025-01-10 | 18.41 | 18.93 | 18.13 | 18.13 | -1.95% | 196,482 | 365,010,005 |
| 2025-01-09 | 18.45 | 19.09 | 18.36 | 18.49 | -0.59% | 207,972 | 388,761,190 |
| 2025-01-08 | 18.19 | 18.84 | 17.77 | 18.6 | +0.65% | 245,697 | 450,141,341 |
| 2025-01-07 | 17.64 | 18.48 | 17.58 | 18.48 | +5.36% | 183,138 | 331,510,004 |
| 2025-01-06 | 17.6 | 17.97 | 17.22 | 17.54 | -0.34% | 118,634 | 208,948,835 |
| 2025-01-03 | 18.56 | 18.65 | 17.53 | 17.6 | -4.56% | 192,998 | 348,594,692 |
| 2025-01-02 | 19.23 | 19.43 | 18.17 | 18.44 | -4.06% | 185,466 | 348,690,229 |
| 2024-12-31 | 20.62 | 20.78 | 19.22 | 19.22 | -6.52% | 227,000 | 449,338,154 |
| 2024-12-30 | 20.83 | 21.01 | 20.09 | 20.56 | -0.44% | 214,417 | 441,877,250 |
| 2024-12-27 | 20.99 | 21.15 | 20.52 | 20.65 | -1.53% | 271,703 | 564,501,060 |
| 2024-12-26 | 19.3 | 21.18 | 19.3 | 20.97 | +4.33% | 434,671 | 897,848,334 |
| 2024-12-25 | 19.11 | 20.38 | 18.78 | 20.1 | +4.42% | 317,512 | 627,969,291 |
| 2024-12-24 | 19.28 | 19.64 | 18.96 | 19.25 | +0.21% | 128,243 | 246,612,310 |
| 2024-12-23 | 20.01 | 20.2 | 19.1 | 19.21 | -3.32% | 156,468 | 306,385,798 |
| 2024-12-20 | 19.67 | 20.1 | 19.4 | 19.87 | -0.15% | 191,343 | 379,362,361 |
| 2024-12-19 | 18.66 | 19.94 | 18.6 | 19.9 | +4.85% | 239,421 | 466,341,231 |
| 2024-12-18 | 18.9 | 19.18 | 18.44 | 18.98 | +0.96% | 122,552 | 231,270,082 |
| 2024-12-17 | 19.32 | 19.47 | 18.69 | 18.8 | -2.79% | 131,684 | 251,020,260 |
| 2024-12-16 | 19.65 | 19.89 | 19.2 | 19.34 | -1.78% | 128,734 | 250,905,981 |
| 2024-12-13 | 20.33 | 20.48 | 19.66 | 19.69 | -3.86% | 193,934 | 387,210,433 |
| 2024-12-12 | 20.91 | 20.99 | 20.15 | 20.48 | -2.48% | 190,778 | 390,640,643 |
| 2024-12-11 | 20.31 | 21.3 | 20.31 | 21 | +2.44% | 212,753 | 443,014,860 |
| 2024-12-10 | 21.48 | 21.56 | 20.44 | 20.5 | +0.1% | 194,946 | 406,225,573 |
| 2024-12-09 | 20.9 | 20.98 | 20.15 | 20.48 | -1.92% | 155,414 | 318,448,507 |
| 2024-12-06 | 21.18 | 21.35 | 20.54 | 20.88 | -1.56% | 193,813 | 404,477,547 |
| 2024-12-05 | 20.49 | 21.5 | 20.43 | 21.21 | +3.21% | 264,561 | 557,031,944 |
| 2024-12-04 | 21.02 | 21.22 | 20.37 | 20.55 | -2.33% | 193,536 | 402,379,339 |
| 2024-12-03 | 21.44 | 21.69 | 20.71 | 21.04 | -3% | 347,233 | 735,997,408 |
| 2024-12-02 | 19.99 | 22.88 | 19.95 | 21.69 | +11.86% | 538,930 | 1,169,387,143 |
| 2024-11-29 | 18.74 | 19.82 | 18.58 | 19.39 | +4.02% | 214,979 | 413,126,478 |
| 2024-11-28 | 19.15 | 19.28 | 18.54 | 18.64 | -2.71% | 145,154 | 274,709,175 |
| 2024-11-27 | 18.8 | 19.16 | 18.01 | 19.16 | +1.86% | 163,863 | 304,472,163 |
| 2024-11-26 | 19.05 | 19.43 | 18.78 | 18.81 | -0.74% | 158,435 | 302,361,406 |
| 2024-11-25 | 19.18 | 19.45 | 18.39 | 18.95 | -1.15% | 159,583 | 298,844,619 |
| 2024-11-22 | 19.85 | 20.78 | 19.15 | 19.17 | -4.15% | 247,294 | 498,622,320 |
| 2024-11-21 | 19.75 | 20.24 | 19.3 | 20 | +0.3% | 196,683 | 388,948,349 |
| 2024-11-20 | 19.88 | 20.35 | 19.75 | 19.94 | +1.37% | 180,437 | 360,954,632 |
| 2024-11-19 | 19.1 | 19.67 | 18.9 | 19.67 | +3.47% | 153,775 | 296,395,974 |
| 2024-11-18 | 20.7 | 20.74 | 18.8 | 19.01 | -6.9% | 266,263 | 515,586,127 |
| 2024-11-15 | 21.06 | 21.51 | 20.38 | 20.42 | -3.22% | 198,162 | 416,825,772 |
| 2024-11-14 | 21.55 | 21.85 | 21.01 | 21.1 | -2.72% | 155,210 | 332,777,422 |
| 2024-11-13 | 21.91 | 22.08 | 21.17 | 21.69 | -1.99% | 195,515 | 421,278,571 |
| 2024-11-12 | 22.6 | 23.05 | 21.86 | 22.13 | -1.95% | 312,731 | 701,510,682 |
| 2024-11-11 | 21.96 | 22.73 | 21.3 | 22.57 | +2.87% | 328,656 | 732,730,002 |
| 2024-11-08 | 22.83 | 22.88 | 21.8 | 21.94 | -1.39% | 376,592 | 838,548,555 |
| 2024-11-07 | 20.48 | 22.26 | 20.48 | 22.25 | +6.36% | 445,178 | 965,736,355 |
| 2024-11-06 | 21.4 | 22.16 | 20.63 | 20.92 | +0.05% | 372,908 | 793,832,668 |
| 2024-11-05 | 19.5 | 21.2 | 19.44 | 20.91 | +5.98% | 342,245 | 704,186,928 |
| 2024-11-04 | 18.97 | 20 | 18.97 | 19.73 | +4.12% | 201,990 | 395,122,189 |
| 2024-11-01 | 20.78 | 20.79 | 18.88 | 18.95 | -10.06% | 387,236 | 758,939,052 |
| 2024-10-31 | 21.55 | 21.55 | 20.76 | 21.07 | -3.35% | 412,809 | 870,333,934 |
| 2024-10-30 | 21.25 | 22.47 | 20.62 | 21.8 | +5.83% | 551,075 | 1,182,516,903 |
| 2024-10-29 | 20.3 | 21.1 | 20.01 | 20.6 | +1.93% | 352,359 | 727,744,144 |
| 2024-10-28 | 20.09 | 20.39 | 19.78 | 20.21 | -0.35% | 229,975 | 461,274,823 |
| 2024-10-25 | 20.25 | 20.81 | 20.18 | 20.28 | +0.5% | 250,820 | 512,464,995 |
| 2024-10-24 | 20.41 | 20.5 | 19.97 | 20.18 | -2.46% | 240,312 | 484,851,711 |
| 2024-10-23 | 20.62 | 21.15 | 20.17 | 20.69 | +0.19% | 387,372 | 800,504,048 |
| 2024-10-22 | 21.58 | 21.58 | 20.34 | 20.65 | -5.92% | 516,967 | 1,081,831,967 |
| 2024-10-21 | 20.39 | 22.91 | 20.25 | 21.95 | +8.66% | 699,288 | 1,508,814,330 |
| 2024-10-18 | 19.05 | 20.73 | 19.05 | 20.2 | +4.07% | 617,975 | 1,242,138,024 |
| 2024-10-17 | 19.68 | 20.94 | 19.04 | 19.41 | +0.15% | 612,597 | 1,215,156,626 |
| 2024-10-16 | 18.53 | 19.52 | 18.3 | 19.38 | +2.05% | 399,782 | 756,921,591 |
| 2024-10-15 | 18.73 | 19.99 | 18.52 | 18.99 | +1.55% | 547,415 | 1,064,316,210 |
| 2024-10-14 | 17.3 | 18.83 | 16.88 | 18.7 | +10.13% | 335,272 | 601,640,317 |
| 2024-10-11 | 17.96 | 18.18 | 16.62 | 16.98 | -6.5% | 259,826 | 449,489,368 |
| 2024-10-10 | 18.5 | 19.24 | 17.88 | 18.16 | -0.93% | 288,090 | 533,286,006 |
| 2024-10-09 | 19.9 | 19.98 | 18.2 | 18.33 | -13.09% | 470,849 | 905,813,193 |
| 2024-10-08 | 21.5 | 21.5 | 18.67 | 21.09 | +17.49% | 618,291 | 1,250,294,441 |
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：