股票概览
21.76
-2.99%
-0.67
22.35
开盘价
22.42
最高价
21.47
最低价
42,227
成交量
数据更新至: 2025-03-25
技术指标
23.20
MA5 (5日均线)
23.58
MA10 (10日均线)
22.41
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 | 22.35 | 22.42 | 21.47 | 21.76 | -2.99% | 42,227 | 92,375,444 |
| 2025-03-24 | 22.48 | 23.37 | 22.1 | 22.43 | -0.53% | 67,703 | 153,454,300 |
| 2025-03-21 | 24.82 | 25 | 22.41 | 22.55 | -8.18% | 115,749 | 268,315,539 |
| 2025-03-20 | 24.5 | 25.1 | 24.21 | 24.56 | -0.57% | 52,551 | 129,832,630 |
| 2025-03-19 | 23.6 | 25.18 | 23.3 | 24.7 | +4.31% | 90,679 | 222,470,021 |
| 2025-03-18 | 24.09 | 24.75 | 23.55 | 23.68 | -1.66% | 45,451 | 108,809,829 |
| 2025-03-17 | 24.5 | 24.98 | 23.51 | 24.08 | +0.25% | 69,644 | 168,982,692 |
| 2025-03-14 | 23.8 | 24.39 | 23.1 | 24.02 | +0.8% | 84,758 | 200,827,390 |
| 2025-03-13 | 23.9 | 24.16 | 23.46 | 23.83 | -1.53% | 85,315 | 202,626,165 |
| 2025-03-12 | 24.65 | 25.4 | 24 | 24.2 | -0.49% | 112,544 | 275,801,548 |
| 2025-03-11 | 23.1 | 25.2 | 23.1 | 24.32 | +2.92% | 120,069 | 292,911,255 |
| 2025-03-10 | 23 | 24.26 | 23 | 23.63 | +2.61% | 144,941 | 342,620,169 |
| 2025-03-07 | 21.36 | 24.5 | 21.11 | 23.03 | +9.77% | 216,498 | 502,411,405 |
| 2025-03-06 | 19.7 | 21.97 | 19.7 | 20.98 | +7.37% | 137,672 | 291,707,179 |
| 2025-03-05 | 19.7 | 19.77 | 19.23 | 19.54 | -0.56% | 35,537 | 69,135,975 |
| 2025-03-04 | 19.68 | 19.86 | 19.25 | 19.65 | +0.77% | 39,800 | 77,827,859 |
| 2025-03-03 | 20.33 | 20.67 | 19.45 | 19.5 | -3.94% | 76,556 | 152,272,622 |
| 2025-02-28 | 20.86 | 21.12 | 20.2 | 20.3 | -2.92% | 85,855 | 176,964,491 |
| 2025-02-27 | 20.45 | 21.09 | 20.38 | 20.91 | +1.6% | 105,648 | 219,598,491 |
| 2025-02-26 | 19.02 | 20.75 | 18.88 | 20.58 | +7.58% | 115,545 | 229,657,872 |
| 2025-02-25 | 19.27 | 19.66 | 18.89 | 19.13 | -2.7% | 78,862 | 151,580,823 |
| 2025-02-24 | 19.96 | 20.12 | 19.51 | 19.66 | -2.53% | 70,427 | 138,540,838 |
| 2025-02-21 | 19.82 | 20.43 | 19.62 | 20.17 | +1.1% | 81,899 | 163,564,325 |
| 2025-02-20 | 20.56 | 21.1 | 19.88 | 19.95 | -4.04% | 176,711 | 361,509,401 |
| 2025-02-19 | 19.01 | 21.49 | 18.86 | 20.79 | +8.45% | 203,196 | 414,177,535 |
| 2025-02-18 | 18.53 | 19.85 | 18.18 | 19.17 | +3.34% | 131,418 | 254,258,944 |
| 2025-02-17 | 18.17 | 18.93 | 17.88 | 18.55 | +2.94% | 103,614 | 191,387,553 |
| 2025-02-14 | 17.13 | 18.15 | 17.13 | 18.02 | +4.89% | 112,754 | 201,305,426 |
| 2025-02-13 | 17.42 | 17.43 | 17.15 | 17.18 | -0.64% | 41,174 | 71,188,889 |
| 2025-02-12 | 17.2 | 17.33 | 17 | 17.29 | +0.29% | 48,000 | 82,367,298 |
| 2025-02-11 | 17.4 | 17.6 | 16.85 | 17.24 | -0.35% | 57,536 | 98,706,110 |
| 2025-02-10 | 17.1 | 17.65 | 16.74 | 17.3 | +2.49% | 86,396 | 149,287,900 |
| 2025-02-07 | 16.48 | 17.11 | 16.3 | 16.88 | +2.43% | 75,061 | 126,601,056 |
| 2025-02-06 | 16.26 | 16.5 | 15.9 | 16.48 | +1.35% | 39,614 | 64,366,773 |
| 2025-02-05 | 16.1 | 16.59 | 16.1 | 16.26 | +2.65% | 58,981 | 96,364,838 |
| 2025-01-27 | 15.84 | 16.18 | 15.8 | 15.84 | +0.44% | 31,283 | 50,021,506 |
| 2025-01-24 | 15.41 | 15.84 | 15.2 | 15.77 | +1.81% | 34,934 | 54,591,388 |
| 2025-01-23 | 16.08 | 16.17 | 15.01 | 15.49 | -4.09% | 74,997 | 117,693,963 |
| 2025-01-22 | 16.27 | 16.39 | 16.04 | 16.15 | -1.52% | 21,776 | 35,126,877 |
| 2025-01-21 | 16.6 | 16.68 | 16.2 | 16.4 | -1.09% | 31,316 | 51,294,680 |
| 2025-01-20 | 17.08 | 17.1 | 16.49 | 16.58 | -1.31% | 39,580 | 66,202,639 |
| 2025-01-17 | 16.55 | 17.07 | 16.4 | 16.8 | +1.14% | 42,967 | 71,872,563 |
| 2025-01-16 | 16.8 | 17.14 | 16.53 | 16.61 | -0.84% | 36,230 | 60,855,440 |
| 2025-01-15 | 16.96 | 16.96 | 16.55 | 16.75 | -1.93% | 45,185 | 75,540,172 |
| 2025-01-14 | 16.1 | 17.15 | 16.02 | 17.08 | +5.82% | 62,603 | 103,793,099 |
| 2025-01-13 | 16.4 | 16.4 | 15.71 | 16.14 | -0.92% | 55,816 | 89,328,755 |
| 2025-01-10 | 17.41 | 17.41 | 16.29 | 16.29 | -6.22% | 74,477 | 124,876,831 |
| 2025-01-09 | 17.55 | 17.74 | 16.94 | 17.37 | -2.09% | 80,970 | 140,099,246 |
| 2025-01-08 | 17.77 | 18.66 | 17.41 | 17.74 | -1.5% | 102,622 | 185,152,228 |
| 2025-01-07 | 18.58 | 18.71 | 17.6 | 18.01 | -6.44% | 130,738 | 234,346,999 |
| 2025-01-06 | 18.59 | 20.5 | 18.2 | 19.25 | +11.72% | 186,853 | 357,962,503 |
| 2025-01-03 | 16.71 | 17.68 | 16.53 | 17.23 | +3.11% | 65,962 | 113,503,682 |
| 2025-01-02 | 17.26 | 17.38 | 16.51 | 16.71 | -2.05% | 41,551 | 70,585,260 |
| 2024-12-31 | 17.77 | 17.77 | 17.06 | 17.06 | -3.56% | 47,058 | 81,440,836 |
| 2024-12-30 | 18.87 | 18.9 | 17.57 | 17.69 | -5.7% | 65,701 | 117,964,733 |
| 2024-12-27 | 18.52 | 19.06 | 18.31 | 18.76 | +1.57% | 42,452 | 79,779,807 |
| 2024-12-26 | 18.64 | 18.92 | 18.25 | 18.47 | -0.97% | 45,258 | 84,143,845 |
| 2024-12-25 | 19.34 | 19.56 | 18.52 | 18.65 | -3.57% | 62,790 | 118,139,474 |
| 2024-12-24 | 20.2 | 20.4 | 19.25 | 19.34 | -6.48% | 95,086 | 187,449,746 |
| 2024-12-23 | 20.97 | 21.38 | 20.3 | 20.68 | -0.58% | 89,163 | 185,127,898 |
| 2024-12-20 | 20.11 | 20.98 | 20.06 | 20.8 | +3.33% | 80,924 | 166,109,750 |
| 2024-12-19 | 20.56 | 20.72 | 19.81 | 20.13 | -3.22% | 71,946 | 145,186,901 |
| 2024-12-18 | 19.93 | 20.86 | 19.55 | 20.8 | +6.12% | 112,051 | 228,987,668 |
| 2024-12-17 | 19.87 | 20.3 | 19.43 | 19.6 | -1.31% | 72,103 | 143,061,779 |
| 2024-12-16 | 20.05 | 20.14 | 19.51 | 19.86 | -1.93% | 67,520 | 133,621,001 |
| 2024-12-13 | 21.02 | 21.17 | 20.16 | 20.25 | -4.48% | 98,806 | 203,011,424 |
| 2024-12-12 | 20.89 | 21.47 | 20.68 | 21.2 | +0.76% | 104,692 | 221,746,685 |
| 2024-12-11 | 21 | 21.38 | 20.5 | 21.04 | +0.19% | 105,363 | 221,627,386 |
| 2024-12-10 | 21.46 | 22.45 | 20.88 | 21 | -1.73% | 198,563 | 427,081,092 |
| 2024-12-09 | 20.2 | 22.48 | 20.1 | 21.37 | +5.84% | 278,956 | 596,087,350 |
| 2024-12-06 | 18.7 | 20.8 | 18.31 | 20.19 | +7.97% | 244,235 | 481,838,086 |
| 2024-12-05 | 18.31 | 18.8 | 18.11 | 18.7 | +1.69% | 76,391 | 141,275,900 |
| 2024-12-04 | 18.9 | 19.01 | 18.23 | 18.39 | -3.62% | 94,183 | 175,203,529 |
| 2024-12-03 | 19.5 | 19.53 | 18.72 | 19.08 | -3.73% | 156,383 | 297,918,774 |
| 2024-12-02 | 18.8 | 20 | 18.5 | 19.82 | +5.76% | 229,624 | 440,897,861 |
| 2024-11-29 | 18.91 | 19.3 | 18.3 | 18.74 | -0.11% | 184,380 | 344,338,574 |
| 2024-11-28 | 19.16 | 19.46 | 18.61 | 18.76 | -4.29% | 207,815 | 395,577,540 |
| 2024-11-27 | 19.89 | 20.27 | 18.39 | 19.6 | -3.64% | 353,620 | 682,037,818 |
| 2024-11-26 | 16.82 | 20.34 | 16.7 | 20.34 | +20% | 327,046 | 641,010,990 |
| 2024-11-25 | 16.48 | 17.35 | 16.48 | 16.95 | +2.91% | 63,468 | 106,835,847 |
| 2024-11-22 | 17.65 | 17.66 | 16.44 | 16.47 | -6.74% | 86,591 | 147,033,924 |
| 2024-11-21 | 17.85 | 18.04 | 17.46 | 17.66 | -2.43% | 87,469 | 154,710,244 |
| 2024-11-20 | 16.45 | 18.18 | 16.42 | 18.1 | +9.83% | 144,500 | 255,710,253 |
| 2024-11-19 | 16.16 | 16.5 | 16.02 | 16.48 | +2.74% | 43,764 | 71,316,048 |
| 2024-11-18 | 16.67 | 16.89 | 15.95 | 16.04 | -3.72% | 47,337 | 77,072,591 |
| 2024-11-15 | 16.86 | 17.48 | 16.66 | 16.66 | -1.01% | 64,514 | 109,766,835 |
| 2024-11-14 | 17.63 | 18.09 | 16.76 | 16.83 | -4.54% | 86,792 | 152,248,859 |
| 2024-11-13 | 17.22 | 17.88 | 17.22 | 17.63 | +1.56% | 77,837 | 136,459,391 |
| 2024-11-12 | 17.23 | 18.13 | 17.12 | 17.36 | +0.75% | 111,334 | 196,746,207 |
| 2024-11-11 | 16.75 | 17.35 | 16.61 | 17.23 | +1.95% | 69,120 | 118,082,113 |
| 2024-11-08 | 17.01 | 17.26 | 16.62 | 16.9 | +2.36% | 101,038 | 171,441,816 |
| 2024-11-07 | 15.5 | 16.6 | 15.41 | 16.51 | +6.11% | 97,636 | 158,252,479 |
| 2024-11-06 | 15.7 | 15.8 | 15.4 | 15.56 | -1.46% | 61,798 | 96,314,634 |
| 2024-11-05 | 15.4 | 15.82 | 15.23 | 15.79 | +3% | 60,557 | 94,225,011 |
| 2024-11-04 | 14.85 | 15.35 | 14.77 | 15.33 | +3.02% | 40,288 | 61,146,889 |
| 2024-11-01 | 15.2 | 15.45 | 14.81 | 14.88 | -3.38% | 55,011 | 82,804,133 |
| 2024-10-31 | 15.5 | 15.59 | 15.21 | 15.4 | -0.96% | 59,168 | 91,016,322 |
| 2024-10-30 | 16 | 16.03 | 15.16 | 15.55 | -5.18% | 93,292 | 145,720,100 |
| 2024-10-29 | 17.37 | 17.49 | 16.35 | 16.4 | -3.36% | 87,261 | 145,690,994 |
| 2024-10-28 | 16.89 | 16.98 | 16.45 | 16.97 | +1.07% | 69,845 | 117,118,967 |
| 2024-10-25 | 16.41 | 16.92 | 16.32 | 16.79 | +2.32% | 68,794 | 114,554,267 |
| 2024-10-24 | 16.4 | 16.69 | 16.28 | 16.41 | +0.74% | 66,704 | 109,811,995 |
| 2024-10-23 | 16.55 | 16.65 | 16.2 | 16.29 | -0.91% | 58,366 | 95,398,815 |
| 2024-10-22 | 16.3 | 16.66 | 16.06 | 16.44 | +0.98% | 63,688 | 104,377,316 |
| 2024-10-21 | 16.25 | 16.58 | 16 | 16.28 | +0.31% | 74,563 | 121,387,984 |
| 2024-10-18 | 15.49 | 16.6 | 15.41 | 16.23 | +4.84% | 78,641 | 125,884,488 |
| 2024-10-17 | 15.6 | 15.93 | 15.42 | 15.48 | -0.45% | 40,844 | 63,971,648 |
| 2024-10-16 | 15.58 | 15.91 | 15.4 | 15.55 | -1.27% | 50,082 | 78,333,987 |
| 2024-10-15 | 16.19 | 16.37 | 15.7 | 15.75 | -3.55% | 58,323 | 93,503,959 |
| 2024-10-14 | 16.2 | 16.34 | 15.48 | 16.33 | +2.38% | 55,260 | 88,424,885 |
| 2024-10-11 | 17.25 | 17.25 | 15.7 | 15.95 | -7.05% | 70,997 | 115,389,351 |
| 2024-10-10 | 17.5 | 18.35 | 17.12 | 17.16 | -0.29% | 70,559 | 124,539,899 |
| 2024-10-09 | 19.41 | 19.41 | 17.18 | 17.21 | -12.99% | 97,912 | 178,893,118 |
| 2024-10-08 | 21.02 | 21.32 | 18.51 | 19.78 | +10.94% | 144,649 | 286,099,977 |
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：