股票概览
21.29
-2.11%
-0.46
21.81
开盘价
21.91
最高价
21.02
最低价
44,421
成交量
数据更新至: 2025-03-25
技术指标
23.04
MA5 (5日均线)
22.86
MA10 (10日均线)
21.83
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 | 21.81 | 21.91 | 21.02 | 21.29 | -2.11% | 44,421 | 95,043,703 |
| 2025-03-24 | 22.43 | 22.59 | 21.02 | 21.75 | -2.07% | 89,047 | 193,854,915 |
| 2025-03-21 | 23.48 | 23.59 | 22.21 | 22.21 | -8.15% | 136,702 | 311,048,134 |
| 2025-03-20 | 25.44 | 25.77 | 23.95 | 24.18 | -6.21% | 188,228 | 462,671,724 |
| 2025-03-19 | 26.77 | 28.2 | 25.65 | 25.78 | -4.38% | 244,097 | 649,093,831 |
| 2025-03-18 | 26 | 29.5 | 23.9 | 26.96 | +9.37% | 322,352 | 834,122,314 |
| 2025-03-17 | 24.65 | 24.65 | 24.65 | 24.65 | +20.01% | 24,486 | 60,356,757 |
| 2025-03-14 | 20.48 | 20.8 | 20.42 | 20.54 | +0.34% | 31,517 | 64,891,806 |
| 2025-03-13 | 20.77 | 20.85 | 20.19 | 20.47 | -1.4% | 24,234 | 49,608,023 |
| 2025-03-12 | 21.15 | 21.3 | 20.7 | 20.76 | -2.35% | 27,023 | 56,490,986 |
| 2025-03-11 | 21.07 | 21.28 | 20.76 | 21.26 | +0.05% | 27,329 | 57,311,159 |
| 2025-03-10 | 21.48 | 21.86 | 21.1 | 21.25 | -0.47% | 39,440 | 84,670,639 |
| 2025-03-07 | 21.19 | 22.28 | 21.1 | 21.35 | +0.19% | 42,422 | 91,136,302 |
| 2025-03-06 | 21.38 | 21.42 | 21 | 21.31 | -0.09% | 44,849 | 95,077,570 |
| 2025-03-05 | 21 | 21.34 | 20.77 | 21.33 | +1.28% | 50,465 | 106,649,170 |
| 2025-03-04 | 19.5 | 21.12 | 19.5 | 21.06 | +7.23% | 55,625 | 114,061,760 |
| 2025-03-03 | 19.69 | 19.87 | 19.51 | 19.64 | -0.25% | 28,219 | 55,544,090 |
| 2025-02-28 | 20.3 | 20.35 | 19.48 | 19.69 | -3.24% | 33,600 | 66,280,725 |
| 2025-02-27 | 20.78 | 20.88 | 19.86 | 20.35 | -2.02% | 47,924 | 97,171,725 |
| 2025-02-26 | 21.09 | 21.19 | 20.56 | 20.77 | -1.52% | 56,834 | 118,306,758 |
| 2025-02-25 | 20.72 | 21.78 | 20.3 | 21.09 | +1.49% | 91,877 | 193,891,893 |
| 2025-02-24 | 19.48 | 21.36 | 19.37 | 20.78 | +6.67% | 99,224 | 203,662,691 |
| 2025-02-21 | 19.08 | 19.51 | 18.86 | 19.48 | +1.09% | 64,616 | 124,678,593 |
| 2025-02-20 | 18.49 | 19.58 | 18.24 | 19.27 | +4.22% | 64,768 | 123,120,411 |
| 2025-02-19 | 18 | 18.57 | 17.94 | 18.49 | +2.61% | 36,644 | 67,178,646 |
| 2025-02-18 | 18.66 | 18.74 | 18 | 18.02 | -3.38% | 34,947 | 63,985,991 |
| 2025-02-17 | 18.8 | 19.12 | 18.46 | 18.65 | +1.03% | 43,110 | 81,018,257 |
| 2025-02-14 | 18.42 | 18.7 | 17.97 | 18.46 | -0.05% | 42,949 | 78,693,759 |
| 2025-02-13 | 19.02 | 19.08 | 18.46 | 18.47 | -2.89% | 27,443 | 51,195,031 |
| 2025-02-12 | 18.88 | 19.16 | 18.8 | 19.02 | +0.21% | 24,425 | 46,322,479 |
| 2025-02-11 | 19.02 | 19.15 | 18.72 | 18.98 | -0.73% | 22,015 | 41,645,835 |
| 2025-02-10 | 19.2 | 19.25 | 18.8 | 19.12 | +0.16% | 23,392 | 44,451,465 |
| 2025-02-07 | 19.11 | 19.3 | 18.73 | 19.09 | -0.16% | 44,586 | 84,742,188 |
| 2025-02-06 | 17.81 | 19.13 | 17.71 | 19.12 | +7.48% | 45,743 | 85,070,681 |
| 2025-02-05 | 18.18 | 18.28 | 17.7 | 17.79 | -1.17% | 22,777 | 40,805,081 |
| 2025-01-27 | 18.4 | 18.6 | 17.88 | 18 | -1.69% | 24,881 | 44,986,239 |
| 2025-01-24 | 18.05 | 18.43 | 17.8 | 18.31 | +0.49% | 33,097 | 59,924,599 |
| 2025-01-23 | 18.27 | 18.68 | 18.2 | 18.22 | -0.22% | 31,486 | 57,933,099 |
| 2025-01-22 | 18.47 | 18.49 | 18.05 | 18.26 | -2.09% | 22,413 | 40,870,029 |
| 2025-01-21 | 18.65 | 18.86 | 18.3 | 18.65 | +0.38% | 21,605 | 39,958,935 |
| 2025-01-20 | 18.18 | 19.05 | 18.18 | 18.58 | +2.94% | 37,634 | 70,447,208 |
| 2025-01-17 | 18.05 | 18.28 | 17.85 | 18.05 | -0.17% | 16,393 | 29,667,951 |
| 2025-01-16 | 18.39 | 18.67 | 17.8 | 18.08 | -1.36% | 28,481 | 51,812,254 |
| 2025-01-15 | 18.3 | 18.99 | 17.96 | 18.33 | +0.71% | 51,178 | 94,742,580 |
| 2025-01-14 | 17.33 | 18.2 | 17.22 | 18.2 | +5.02% | 36,764 | 66,029,224 |
| 2025-01-13 | 16.49 | 17.41 | 16.13 | 17.33 | +3.15% | 31,194 | 52,584,507 |
| 2025-01-10 | 17.45 | 18.02 | 16.8 | 16.8 | -2.67% | 42,242 | 73,961,735 |
| 2025-01-09 | 17.01 | 17.51 | 16.76 | 17.26 | +0.52% | 20,946 | 36,196,833 |
| 2025-01-08 | 17.28 | 17.41 | 16.45 | 17.17 | -0.64% | 22,054 | 37,489,181 |
| 2025-01-07 | 16.5 | 17.28 | 16.36 | 17.28 | +5.11% | 30,569 | 51,873,198 |
| 2025-01-06 | 16.28 | 16.68 | 15.57 | 16.44 | +0.98% | 24,773 | 40,314,097 |
| 2025-01-03 | 17.01 | 17.14 | 16.04 | 16.28 | -4.35% | 35,612 | 58,971,681 |
| 2025-01-02 | 17.58 | 17.81 | 16.7 | 17.02 | -3.08% | 33,050 | 57,038,977 |
| 2024-12-31 | 18.36 | 18.76 | 17.55 | 17.56 | -4.1% | 37,433 | 67,615,861 |
| 2024-12-30 | 18.91 | 19 | 17.97 | 18.31 | -2.81% | 44,128 | 80,413,361 |
| 2024-12-27 | 17.87 | 19.11 | 17.53 | 18.84 | +6.44% | 70,052 | 129,670,106 |
| 2024-12-26 | 17.91 | 18.35 | 17.5 | 17.7 | -0.45% | 32,344 | 57,894,259 |
| 2024-12-25 | 18.68 | 18.77 | 17.6 | 17.78 | -5.12% | 41,484 | 74,564,668 |
| 2024-12-24 | 19.04 | 19.04 | 18.2 | 18.74 | -0.21% | 32,149 | 59,596,432 |
| 2024-12-23 | 20.8 | 20.8 | 18.5 | 18.78 | -10.06% | 69,304 | 134,581,980 |
| 2024-12-20 | 20.72 | 21.24 | 20.5 | 20.88 | +0.77% | 31,376 | 65,614,793 |
| 2024-12-19 | 20.3 | 21.25 | 20.1 | 20.72 | +0.1% | 34,767 | 72,011,538 |
| 2024-12-18 | 20.88 | 21.13 | 20.29 | 20.7 | -0.86% | 37,017 | 76,506,305 |
| 2024-12-17 | 21.95 | 22.16 | 20.67 | 20.88 | -5.78% | 54,363 | 115,398,841 |
| 2024-12-16 | 23.08 | 24.13 | 21.8 | 22.16 | -3.57% | 76,364 | 173,447,053 |
| 2024-12-13 | 23.5 | 23.87 | 22.5 | 22.98 | -0.86% | 82,344 | 189,062,159 |
| 2024-12-12 | 22.99 | 23.53 | 22.41 | 23.18 | -0.04% | 91,509 | 210,336,343 |
| 2024-12-11 | 20.61 | 23.86 | 20.32 | 23.19 | +11.49% | 151,271 | 335,318,475 |
| 2024-12-10 | 22 | 22 | 20.6 | 20.8 | -1.56% | 112,936 | 241,000,531 |
| 2024-12-09 | 20 | 22.5 | 19.88 | 21.13 | +5.65% | 123,973 | 261,410,109 |
| 2024-12-06 | 19.44 | 20.04 | 18.82 | 20 | +2.56% | 66,849 | 130,379,324 |
| 2024-12-05 | 19.3 | 20.4 | 19.09 | 19.5 | +0.72% | 84,974 | 167,455,430 |
| 2024-12-04 | 18.69 | 19.99 | 18.6 | 19.36 | +2.92% | 88,763 | 172,122,668 |
| 2024-12-03 | 19.45 | 19.5 | 18.4 | 18.81 | -2.64% | 59,871 | 113,430,332 |
| 2024-12-02 | 18.85 | 19.46 | 18.73 | 19.32 | +1.68% | 81,235 | 155,036,971 |
| 2024-11-29 | 19.02 | 19.25 | 18.51 | 19 | -1.5% | 79,976 | 150,681,098 |
| 2024-11-28 | 17.82 | 19.3 | 17.68 | 19.29 | +8.31% | 111,176 | 208,770,748 |
| 2024-11-27 | 17.66 | 17.81 | 17.02 | 17.81 | -0.06% | 29,482 | 51,237,363 |
| 2024-11-26 | 17.72 | 18.18 | 17.63 | 17.82 | -0.45% | 25,750 | 46,007,770 |
| 2024-11-25 | 17.7 | 18 | 17.3 | 17.9 | +0.56% | 31,370 | 55,241,288 |
| 2024-11-22 | 18.51 | 18.78 | 17.71 | 17.8 | -4.3% | 53,736 | 97,809,387 |
| 2024-11-21 | 18.66 | 18.94 | 18.22 | 18.6 | -0.91% | 43,246 | 80,101,503 |
| 2024-11-20 | 17.63 | 18.88 | 17.63 | 18.77 | +5.93% | 56,851 | 103,448,440 |
| 2024-11-19 | 17.08 | 17.73 | 17.03 | 17.72 | +2.67% | 30,804 | 53,411,404 |
| 2024-11-18 | 17.24 | 18.09 | 16.72 | 17.26 | +0.52% | 57,311 | 99,477,088 |
| 2024-11-15 | 17.93 | 18.35 | 17.13 | 17.17 | -5.14% | 54,354 | 96,662,096 |
| 2024-11-14 | 18.32 | 18.58 | 17.88 | 18.1 | -2.16% | 57,153 | 103,743,807 |
| 2024-11-13 | 19.13 | 19.13 | 17.73 | 18.5 | -3.9% | 85,705 | 156,889,532 |
| 2024-11-12 | 18.3 | 19.25 | 18.02 | 19.25 | +5.54% | 94,537 | 176,144,915 |
| 2024-11-11 | 18.21 | 18.7 | 18.03 | 18.24 | +1.16% | 52,972 | 96,760,258 |
| 2024-11-08 | 17.75 | 18.7 | 17.7 | 18.03 | +3.32% | 78,010 | 143,057,275 |
| 2024-11-07 | 17.3 | 17.59 | 16.93 | 17.45 | +1.39% | 51,605 | 88,951,086 |
| 2024-11-06 | 17.35 | 18.25 | 17.11 | 17.21 | -1.04% | 55,986 | 98,909,836 |
| 2024-11-05 | 16.75 | 17.48 | 16.49 | 17.39 | +4.51% | 63,055 | 107,415,310 |
| 2024-11-04 | 16.03 | 16.76 | 15.49 | 16.64 | +3.87% | 83,417 | 134,980,138 |
| 2024-11-01 | 18.97 | 19.13 | 15.85 | 16.02 | -15.77% | 139,436 | 238,526,115 |
| 2024-10-31 | 18.78 | 19.38 | 18.65 | 19.02 | +0.16% | 98,511 | 187,050,650 |
| 2024-10-30 | 19.24 | 19.66 | 18.7 | 18.99 | -1.4% | 103,067 | 197,056,857 |
| 2024-10-29 | 18.39 | 20.05 | 17.71 | 19.26 | +5.94% | 167,094 | 317,827,608 |
| 2024-10-28 | 17.58 | 18.77 | 17.57 | 18.18 | -0.27% | 126,024 | 227,178,938 |
| 2024-10-25 | 16.6 | 18.34 | 16.54 | 18.23 | +8.51% | 165,963 | 287,152,366 |
| 2024-10-24 | 15.29 | 16.98 | 15.18 | 16.8 | +8.81% | 165,980 | 271,152,558 |
| 2024-10-23 | 15.5 | 15.7 | 15.21 | 15.44 | -0.13% | 43,654 | 67,393,858 |
| 2024-10-22 | 15.57 | 15.77 | 15.21 | 15.46 | -0.9% | 53,674 | 82,736,252 |
| 2024-10-21 | 15.78 | 15.94 | 15.43 | 15.6 | -0.13% | 66,977 | 105,062,277 |
| 2024-10-18 | 15.31 | 15.89 | 15.16 | 15.62 | +2.02% | 67,508 | 104,835,489 |
| 2024-10-17 | 15.49 | 15.9 | 15.22 | 15.31 | -1.1% | 53,968 | 84,158,511 |
| 2024-10-16 | 15.12 | 15.77 | 15.11 | 15.48 | +0.32% | 43,303 | 67,129,021 |
| 2024-10-15 | 15.1 | 16.09 | 14.82 | 15.43 | +1.92% | 84,162 | 131,390,936 |
| 2024-10-14 | 14.71 | 15.2 | 14.4 | 15.14 | +2.92% | 45,037 | 67,110,047 |
| 2024-10-11 | 14.92 | 14.99 | 14.53 | 14.71 | -2.26% | 45,401 | 66,789,154 |
| 2024-10-10 | 15.27 | 15.67 | 14.63 | 15.05 | +0.8% | 67,650 | 102,963,876 |
| 2024-10-09 | 16.3 | 16.8 | 14.71 | 14.93 | -16.69% | 124,946 | 198,309,914 |
| 2024-10-08 | 18.01 | 18.7 | 15.24 | 17.92 | +12.42% | 196,532 | 338,259,580 |
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：