股票概览
20.92
-2.06%
-0.44
21.42
开盘价
21.42
最高价
20.78
最低价
13,503
成交量
数据更新至: 2025-03-25
技术指标
21.54
MA5 (5日均线)
22.16
MA10 (10日均线)
22.99
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 | 21.42 | 21.42 | 20.78 | 20.92 | -2.06% | 13,503 | 28,363,668 |
| 2025-03-24 | 21.21 | 21.65 | 20.61 | 21.36 | +0.47% | 36,667 | 77,703,861 |
| 2025-03-21 | 21.8 | 21.91 | 21.23 | 21.26 | -3.28% | 40,740 | 87,510,906 |
| 2025-03-20 | 22.11 | 22.31 | 21.91 | 21.98 | -0.99% | 26,221 | 57,903,420 |
| 2025-03-19 | 22.3 | 22.6 | 22.06 | 22.2 | -1.03% | 32,066 | 71,345,346 |
| 2025-03-18 | 22.76 | 22.94 | 22.25 | 22.43 | -1.41% | 46,281 | 104,260,129 |
| 2025-03-17 | 23.43 | 24.05 | 22.74 | 22.75 | -2.57% | 60,265 | 139,113,901 |
| 2025-03-14 | 22.6 | 23.85 | 22.12 | 23.35 | +3.87% | 72,477 | 167,527,959 |
| 2025-03-13 | 22.8 | 23.09 | 22.24 | 22.48 | -1.53% | 46,892 | 106,131,262 |
| 2025-03-12 | 22.75 | 23.05 | 22.57 | 22.83 | +0.66% | 46,513 | 106,025,125 |
| 2025-03-11 | 22.52 | 22.82 | 22.1 | 22.68 | -1.48% | 56,253 | 126,361,712 |
| 2025-03-10 | 24 | 24.08 | 22.89 | 23.02 | -4.2% | 61,289 | 142,895,368 |
| 2025-03-07 | 24.58 | 25 | 23.61 | 24.03 | -3.03% | 70,379 | 171,874,636 |
| 2025-03-06 | 23.7 | 25.18 | 23.51 | 24.78 | +5.13% | 117,491 | 288,642,056 |
| 2025-03-05 | 24.2 | 24.37 | 23 | 23.57 | -3.4% | 75,119 | 176,837,107 |
| 2025-03-04 | 24.1 | 25.35 | 24 | 24.4 | -1.21% | 95,451 | 235,862,016 |
| 2025-03-03 | 23.69 | 25.11 | 23.61 | 24.7 | +5.02% | 129,629 | 316,178,914 |
| 2025-02-28 | 23.14 | 23.88 | 23.01 | 23.52 | +0.9% | 85,558 | 200,289,984 |
| 2025-02-27 | 24.1 | 24.3 | 22.78 | 23.31 | -3.44% | 106,782 | 249,720,410 |
| 2025-02-26 | 24.9 | 25.45 | 23.82 | 24.14 | -3.82% | 135,191 | 332,069,311 |
| 2025-02-25 | 24.9 | 25.77 | 24.74 | 25.1 | -2.79% | 144,434 | 363,317,277 |
| 2025-02-24 | 24.52 | 26.08 | 24.37 | 25.82 | +2.75% | 225,288 | 570,655,598 |
| 2025-02-21 | 23.32 | 25.24 | 22.36 | 25.13 | +6.71% | 211,813 | 503,368,915 |
| 2025-02-20 | 23.37 | 24.37 | 23.01 | 23.55 | -1.42% | 162,402 | 382,363,633 |
| 2025-02-19 | 22.87 | 25.15 | 22.62 | 23.89 | +6.04% | 265,298 | 627,592,456 |
| 2025-02-18 | 22.01 | 23.18 | 21.22 | 22.53 | +0.58% | 163,540 | 358,468,525 |
| 2025-02-17 | 21.77 | 22.87 | 21.77 | 22.4 | +4.14% | 167,217 | 373,213,380 |
| 2025-02-14 | 21.49 | 21.95 | 21.02 | 21.51 | -1.1% | 105,609 | 226,499,086 |
| 2025-02-13 | 21.7 | 22.13 | 21 | 21.75 | +0.18% | 141,402 | 303,687,014 |
| 2025-02-12 | 21.5 | 22.4 | 21.28 | 21.71 | +3.88% | 188,825 | 411,254,521 |
| 2025-02-11 | 20.85 | 21.12 | 20.45 | 20.9 | -0.95% | 114,760 | 238,367,407 |
| 2025-02-10 | 20.17 | 21.11 | 19.91 | 21.1 | +4.82% | 136,517 | 280,217,782 |
| 2025-02-07 | 20.29 | 20.6 | 19.7 | 20.13 | -1.32% | 99,904 | 202,103,066 |
| 2025-02-06 | 20.08 | 20.43 | 19.59 | 20.4 | +2.62% | 80,203 | 161,100,421 |
| 2025-02-05 | 19.46 | 20.48 | 19.23 | 19.88 | +1.43% | 100,931 | 199,371,513 |
| 2025-01-27 | 20.83 | 20.99 | 19.56 | 19.6 | -4.85% | 107,504 | 214,638,494 |
| 2025-01-24 | 19.1 | 21.37 | 18.76 | 20.6 | +8.99% | 195,525 | 395,170,694 |
| 2025-01-23 | 19.38 | 19.58 | 18.85 | 18.9 | +0.64% | 52,751 | 101,301,645 |
| 2025-01-22 | 19.22 | 19.52 | 18.62 | 18.78 | -3.3% | 54,199 | 102,825,172 |
| 2025-01-21 | 19.02 | 19.5 | 18.6 | 19.42 | +1.78% | 66,008 | 126,160,587 |
| 2025-01-20 | 19.44 | 19.44 | 18.96 | 19.08 | -0.31% | 62,661 | 119,894,362 |
| 2025-01-17 | 19.6 | 19.83 | 19.07 | 19.14 | -4.11% | 89,979 | 174,430,535 |
| 2025-01-16 | 19.12 | 20.3 | 18.89 | 19.96 | +5.61% | 128,586 | 252,642,622 |
| 2025-01-15 | 19.13 | 19.5 | 18.83 | 18.9 | -1.82% | 61,731 | 117,908,844 |
| 2025-01-14 | 18.11 | 19.47 | 17.71 | 19.25 | +10.13% | 104,668 | 195,447,385 |
| 2025-01-13 | 17.58 | 17.71 | 17.08 | 17.48 | -2.18% | 56,054 | 97,372,147 |
| 2025-01-10 | 19.3 | 19.46 | 17.84 | 17.87 | -7.51% | 102,177 | 188,877,541 |
| 2025-01-09 | 19 | 19.82 | 18.91 | 19.32 | +1.05% | 78,605 | 152,502,679 |
| 2025-01-08 | 19.5 | 20.09 | 18.45 | 19.12 | -4.45% | 120,854 | 232,791,634 |
| 2025-01-07 | 19.81 | 20.24 | 18.71 | 20.01 | -0.05% | 126,769 | 247,076,577 |
| 2025-01-06 | 21.02 | 21.05 | 19.53 | 20.02 | -6.54% | 123,864 | 250,157,972 |
| 2025-01-03 | 21 | 21.7 | 20.16 | 21.42 | +2.19% | 193,820 | 410,405,932 |
| 2025-01-02 | 20.01 | 22 | 19.55 | 20.96 | +4.75% | 176,394 | 368,478,501 |
| 2024-12-31 | 20.1 | 20.5 | 19.77 | 20.01 | +1.57% | 146,621 | 295,728,561 |
| 2024-12-30 | 20.16 | 20.31 | 19.42 | 19.7 | -4.09% | 130,536 | 259,095,252 |
| 2024-12-27 | 20.88 | 21.7 | 20.5 | 20.54 | -2.61% | 148,384 | 313,524,553 |
| 2024-12-26 | 20.65 | 21.26 | 20.62 | 21.09 | -0.33% | 142,222 | 298,547,972 |
| 2024-12-25 | 20.4 | 21.39 | 19.26 | 21.16 | +1.63% | 182,646 | 369,615,436 |
| 2024-12-24 | 20.6 | 21 | 20 | 20.82 | +2.61% | 139,738 | 287,661,652 |
| 2024-12-23 | 21.9 | 22.5 | 20.21 | 20.29 | -10.7% | 188,952 | 400,228,364 |
| 2024-12-20 | 22.66 | 23.79 | 21.88 | 22.72 | +2.2% | 244,156 | 555,487,898 |
| 2024-12-19 | 23 | 23.49 | 21.81 | 22.23 | -9.96% | 272,870 | 613,033,725 |
| 2024-12-18 | 23.96 | 25.24 | 22.67 | 24.69 | +2.96% | 374,718 | 904,677,154 |
| 2024-12-17 | 27.2 | 27.88 | 22.8 | 23.98 | -10.62% | 424,521 | 1,044,461,592 |
| 2024-12-16 | 25.04 | 26.83 | 24.6 | 26.83 | +19.99% | 318,136 | 838,895,793 |
| 2024-12-13 | 19.77 | 22.36 | 19.16 | 22.36 | +20.02% | 239,608 | 520,890,114 |
| 2024-12-12 | 18.5 | 18.66 | 18.3 | 18.63 | +1.53% | 24,758 | 45,800,050 |
| 2024-12-11 | 18.2 | 18.52 | 18.08 | 18.35 | -0.11% | 25,590 | 46,987,965 |
| 2024-12-10 | 18.66 | 19.02 | 18.32 | 18.37 | +0.49% | 43,767 | 81,650,343 |
| 2024-12-09 | 18.69 | 18.96 | 18.16 | 18.28 | -2.66% | 32,600 | 60,179,461 |
| 2024-12-06 | 19.1 | 19.44 | 18.59 | 18.78 | -1.68% | 41,577 | 78,382,662 |
| 2024-12-05 | 18.3 | 19.18 | 18.23 | 19.1 | +3.97% | 48,217 | 91,111,827 |
| 2024-12-04 | 18.18 | 18.9 | 17.95 | 18.37 | +0.33% | 39,938 | 73,606,116 |
| 2024-12-03 | 18.14 | 18.79 | 17.79 | 18.31 | +0.55% | 45,397 | 82,889,074 |
| 2024-12-02 | 17.77 | 18.45 | 17.75 | 18.21 | +2.71% | 34,820 | 62,872,731 |
| 2024-11-29 | 17.59 | 18.19 | 17.59 | 17.73 | +0.57% | 35,767 | 64,142,046 |
| 2024-11-28 | 17.6 | 18.36 | 17.53 | 17.63 | -0.56% | 34,078 | 61,129,936 |
| 2024-11-27 | 17.34 | 17.73 | 16.77 | 17.73 | +2.96% | 26,017 | 44,989,816 |
| 2024-11-26 | 17.35 | 17.75 | 17.15 | 17.22 | -0.86% | 20,686 | 36,013,173 |
| 2024-11-25 | 16.84 | 17.58 | 16.84 | 17.37 | +3.15% | 23,302 | 40,322,350 |
| 2024-11-22 | 17.71 | 17.74 | 16.8 | 16.84 | -4.54% | 24,930 | 43,253,849 |
| 2024-11-21 | 17.53 | 17.83 | 17.35 | 17.64 | +0.63% | 21,593 | 38,024,407 |
| 2024-11-20 | 17.24 | 17.89 | 17.05 | 17.53 | +2.34% | 30,541 | 53,507,641 |
| 2024-11-19 | 16.97 | 17.16 | 16.61 | 17.13 | +0.94% | 25,917 | 43,924,439 |
| 2024-11-18 | 18.11 | 18.22 | 16.6 | 16.97 | -6.86% | 48,003 | 82,699,186 |
| 2024-11-15 | 19.31 | 19.4 | 18.21 | 18.22 | -6.56% | 42,945 | 80,968,664 |
| 2024-11-14 | 18.9 | 20.37 | 18.82 | 19.5 | +2.47% | 75,279 | 147,693,375 |
| 2024-11-13 | 19.07 | 19.19 | 18.5 | 19.03 | -0.1% | 29,896 | 56,362,580 |
| 2024-11-12 | 19.26 | 19.47 | 18.81 | 19.05 | -1.09% | 43,352 | 82,941,207 |
| 2024-11-11 | 19.62 | 19.96 | 19 | 19.26 | -2.83% | 60,032 | 115,630,146 |
| 2024-11-08 | 20.15 | 20.84 | 19.68 | 19.82 | -1.44% | 54,143 | 109,338,717 |
| 2024-11-07 | 19.8 | 20.39 | 19.71 | 20.11 | 0% | 38,102 | 76,455,474 |
| 2024-11-06 | 20.38 | 20.92 | 20 | 20.11 | -1.47% | 44,095 | 89,957,540 |
| 2024-11-05 | 20.3 | 20.54 | 19.88 | 20.41 | -0.2% | 44,952 | 91,083,014 |
| 2024-11-04 | 19.01 | 20.58 | 18.38 | 20.45 | +6.62% | 50,525 | 98,988,759 |
| 2024-11-01 | 19.1 | 19.8 | 18.92 | 19.18 | -0.36% | 41,946 | 80,802,275 |
| 2024-10-31 | 19.33 | 19.49 | 18.81 | 19.25 | 0% | 39,693 | 75,981,975 |
| 2024-10-30 | 19.85 | 20.02 | 18.8 | 19.25 | -3.02% | 51,060 | 98,478,822 |
| 2024-10-29 | 21.2 | 21.61 | 19.82 | 19.85 | -7.46% | 73,661 | 151,450,321 |
| 2024-10-28 | 20.1 | 21.8 | 19.81 | 21.45 | +5.2% | 105,818 | 220,642,142 |
| 2024-10-25 | 20 | 20.73 | 18.73 | 20.39 | +2.36% | 119,110 | 234,021,528 |
| 2024-10-24 | 20.28 | 21.28 | 19 | 19.92 | +1.58% | 173,412 | 346,405,651 |
| 2024-10-23 | 16.3 | 19.61 | 16.2 | 19.61 | +20.01% | 86,701 | 164,074,043 |
| 2024-10-22 | 15.84 | 16.7 | 15.72 | 16.34 | +3.22% | 37,097 | 60,281,175 |
| 2024-10-21 | 15.99 | 16.15 | 15.61 | 15.83 | 0% | 29,865 | 47,585,637 |
| 2024-10-18 | 15.35 | 16.15 | 15.16 | 15.83 | +3.13% | 28,169 | 44,281,796 |
| 2024-10-17 | 15.7 | 15.81 | 15.29 | 15.35 | -0.84% | 18,643 | 28,963,527 |
| 2024-10-16 | 15.33 | 15.81 | 15.3 | 15.48 | -1.34% | 20,147 | 31,325,170 |
| 2024-10-15 | 16 | 16.29 | 15.58 | 15.69 | -2.61% | 24,912 | 39,657,516 |
| 2024-10-14 | 15.38 | 16.38 | 15.15 | 16.11 | +5.64% | 27,620 | 43,371,257 |
| 2024-10-11 | 16.47 | 16.55 | 15.13 | 15.25 | -8.19% | 31,750 | 49,542,891 |
| 2024-10-10 | 16.05 | 17.45 | 15.7 | 16.61 | +3.3% | 37,995 | 62,807,390 |
| 2024-10-09 | 18.46 | 18.46 | 16.05 | 16.08 | -16.99% | 53,101 | 90,772,315 |
| 2024-10-08 | 20.98 | 20.98 | 18.08 | 19.37 | +9.44% | 67,499 | 128,962,280 |
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：