股票概览
21.68
+0.09%
+0.02
21.88
开盘价
21.92
最高价
21.32
最低价
7,002
成交量
数据更新至: 2025-03-25
技术指标
22.18
MA5 (5日均线)
22.08
MA10 (10日均线)
21.82
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 | 21.88 | 21.92 | 21.32 | 21.68 | +0.09% | 7,002 | 15,172,230 |
| 2025-03-24 | 22.31 | 22.45 | 21.1 | 21.66 | -2.83% | 18,614 | 40,360,430 |
| 2025-03-21 | 22.59 | 22.64 | 22.19 | 22.29 | -1.37% | 13,554 | 30,337,877 |
| 2025-03-20 | 22.88 | 22.88 | 22.5 | 22.6 | -0.31% | 13,723 | 31,062,968 |
| 2025-03-19 | 22.9 | 23.07 | 22.41 | 22.67 | -0.92% | 23,534 | 53,269,590 |
| 2025-03-18 | 22.02 | 22.97 | 22 | 22.88 | +3.62% | 26,986 | 60,420,310 |
| 2025-03-17 | 21.8 | 22.1 | 21.75 | 22.08 | +1.05% | 12,620 | 27,702,452 |
| 2025-03-14 | 21.4 | 21.85 | 21.21 | 21.85 | +2.1% | 13,571 | 29,227,856 |
| 2025-03-13 | 21.73 | 21.73 | 21.12 | 21.4 | -1.11% | 12,681 | 27,084,572 |
| 2025-03-12 | 21.87 | 21.97 | 21.59 | 21.64 | -0.96% | 12,986 | 28,147,463 |
| 2025-03-11 | 21.68 | 21.88 | 21.53 | 21.85 | -0.36% | 9,564 | 20,759,055 |
| 2025-03-10 | 21.58 | 22.09 | 21.58 | 21.93 | +1.11% | 11,397 | 24,967,316 |
| 2025-03-07 | 21.75 | 22.1 | 21.53 | 21.69 | -0.32% | 12,471 | 27,188,824 |
| 2025-03-06 | 21.56 | 21.85 | 21.35 | 21.76 | +1.49% | 14,981 | 32,448,281 |
| 2025-03-05 | 21.3 | 21.67 | 20.96 | 21.44 | +0.19% | 13,304 | 28,323,369 |
| 2025-03-04 | 21.01 | 21.43 | 20.99 | 21.4 | +1.09% | 7,300 | 15,535,622 |
| 2025-03-03 | 21.04 | 21.54 | 21.04 | 21.17 | +0.81% | 11,184 | 23,841,405 |
| 2025-02-28 | 21.65 | 21.7 | 20.93 | 21 | -3% | 13,426 | 28,507,400 |
| 2025-02-27 | 21.85 | 21.85 | 21.32 | 21.65 | -0.69% | 12,077 | 26,015,188 |
| 2025-02-26 | 21.72 | 21.97 | 21.69 | 21.8 | +0.18% | 11,640 | 25,399,996 |
| 2025-02-25 | 21.3 | 22.2 | 21.3 | 21.76 | +0.42% | 18,256 | 39,769,204 |
| 2025-02-24 | 22.25 | 22.25 | 21.35 | 21.67 | +0.05% | 20,354 | 44,214,326 |
| 2025-02-21 | 21.18 | 21.91 | 20.96 | 21.66 | +1.36% | 27,194 | 58,228,866 |
| 2025-02-20 | 20.74 | 21.65 | 20.49 | 21.37 | +3.19% | 30,338 | 64,349,220 |
| 2025-02-19 | 20.32 | 20.76 | 20.22 | 20.71 | +1.97% | 11,115 | 22,900,051 |
| 2025-02-18 | 20.76 | 20.85 | 20.12 | 20.31 | -2.5% | 10,425 | 21,359,332 |
| 2025-02-17 | 20.38 | 20.83 | 20.35 | 20.83 | +1.71% | 13,036 | 26,857,716 |
| 2025-02-14 | 20.73 | 20.87 | 20.33 | 20.48 | -1.4% | 14,861 | 30,563,748 |
| 2025-02-13 | 20.53 | 21.45 | 20.41 | 20.77 | +1.42% | 27,041 | 56,744,255 |
| 2025-02-12 | 20.03 | 20.76 | 20 | 20.48 | +1.74% | 17,427 | 35,485,003 |
| 2025-02-11 | 20.53 | 20.59 | 19.95 | 20.13 | -1.85% | 20,500 | 41,278,338 |
| 2025-02-10 | 20.39 | 20.55 | 20.17 | 20.51 | +0.64% | 9,972 | 20,353,501 |
| 2025-02-07 | 20.6 | 20.7 | 20.05 | 20.38 | -0.59% | 14,360 | 29,384,343 |
| 2025-02-06 | 20.19 | 20.51 | 20.12 | 20.5 | +1.64% | 9,727 | 19,770,844 |
| 2025-02-05 | 20.36 | 20.49 | 20.05 | 20.17 | -0.54% | 9,949 | 20,156,127 |
| 2025-01-27 | 20.65 | 21.17 | 20.22 | 20.28 | -1.7% | 14,604 | 30,113,096 |
| 2025-01-24 | 20.35 | 20.88 | 20.01 | 20.63 | +0.05% | 26,715 | 54,578,970 |
| 2025-01-23 | 19.69 | 20.84 | 19.38 | 20.62 | +6.62% | 28,576 | 57,492,944 |
| 2025-01-22 | 19.45 | 19.57 | 19.17 | 19.34 | -0.57% | 9,958 | 19,234,010 |
| 2025-01-21 | 19.85 | 19.95 | 19.09 | 19.45 | -1.47% | 9,328 | 18,130,314 |
| 2025-01-20 | 19.28 | 20.08 | 19.21 | 19.74 | +2.87% | 16,489 | 32,429,523 |
| 2025-01-17 | 19.39 | 19.4 | 19.1 | 19.19 | -0.52% | 8,863 | 17,052,922 |
| 2025-01-16 | 19.9 | 19.9 | 19.19 | 19.29 | -1.33% | 11,558 | 22,522,043 |
| 2025-01-15 | 19.29 | 19.85 | 19.07 | 19.55 | +1.35% | 14,884 | 28,921,542 |
| 2025-01-14 | 18.51 | 19.3 | 18.51 | 19.29 | +4.27% | 11,509 | 21,945,671 |
| 2025-01-13 | 18.3 | 18.76 | 18.05 | 18.5 | -0.32% | 12,235 | 22,540,389 |
| 2025-01-10 | 19.38 | 19.47 | 18.55 | 18.56 | -4.43% | 13,289 | 25,156,580 |
| 2025-01-09 | 20.02 | 20.18 | 19.36 | 19.42 | -3% | 19,110 | 37,586,169 |
| 2025-01-08 | 20.72 | 21.49 | 19.49 | 20.02 | -3.66% | 45,674 | 93,818,314 |
| 2025-01-07 | 19.08 | 21.36 | 18.85 | 20.78 | +8.57% | 36,823 | 73,549,824 |
| 2025-01-06 | 18.8 | 19.37 | 18.2 | 19.14 | +0.58% | 8,132 | 15,443,440 |
| 2025-01-03 | 19.85 | 19.98 | 18.91 | 19.03 | -3.84% | 10,091 | 19,595,601 |
| 2025-01-02 | 20.16 | 20.58 | 19.61 | 19.79 | -1.84% | 8,004 | 16,093,445 |
| 2024-12-31 | 20.87 | 20.97 | 20.07 | 20.16 | -2.66% | 7,432 | 15,159,480 |
| 2024-12-30 | 20.84 | 20.86 | 20.33 | 20.71 | -1% | 6,421 | 13,282,952 |
| 2024-12-27 | 20.55 | 21 | 20.55 | 20.92 | +1.45% | 5,981 | 12,493,291 |
| 2024-12-26 | 20.3 | 20.82 | 20.25 | 20.62 | +1.58% | 6,571 | 13,577,784 |
| 2024-12-25 | 20.89 | 21 | 19.9 | 20.3 | -3.33% | 10,181 | 20,710,584 |
| 2024-12-24 | 20.8 | 21.27 | 20.73 | 21 | +1.11% | 5,756 | 12,080,668 |
| 2024-12-23 | 21.89 | 21.98 | 20.64 | 20.77 | -5.12% | 14,324 | 30,365,223 |
| 2024-12-20 | 21.55 | 22.34 | 21.47 | 21.89 | +1.58% | 7,255 | 15,941,153 |
| 2024-12-19 | 21.52 | 21.7 | 21.22 | 21.55 | -0.23% | 6,454 | 13,846,846 |
| 2024-12-18 | 21.86 | 22.08 | 21.4 | 21.6 | -1.5% | 9,416 | 20,491,004 |
| 2024-12-17 | 22.83 | 23.07 | 21.79 | 21.93 | -4.07% | 14,947 | 33,239,820 |
| 2024-12-16 | 22.8 | 23.18 | 22.76 | 22.86 | +0.31% | 8,751 | 20,088,430 |
| 2024-12-13 | 23.1 | 23.1 | 22.75 | 22.79 | -1.34% | 9,304 | 21,287,163 |
| 2024-12-12 | 22.98 | 23.13 | 22.89 | 23.1 | +0.52% | 9,305 | 21,419,935 |
| 2024-12-11 | 23 | 23.04 | 22.8 | 22.98 | -0.09% | 9,053 | 20,749,647 |
| 2024-12-10 | 23.72 | 23.88 | 22.9 | 23 | -0.78% | 12,225 | 28,539,947 |
| 2024-12-09 | 22.94 | 23.25 | 22.8 | 23.18 | +0.74% | 12,864 | 29,644,380 |
| 2024-12-06 | 23.1 | 23.11 | 22.68 | 23.01 | -0.39% | 10,295 | 23,582,934 |
| 2024-12-05 | 22.66 | 23.26 | 22.66 | 23.1 | +1.09% | 11,208 | 25,778,832 |
| 2024-12-04 | 22.89 | 23.72 | 22.7 | 22.85 | -0.44% | 15,575 | 35,960,184 |
| 2024-12-03 | 22.83 | 23.04 | 22.68 | 22.95 | +0.09% | 10,841 | 24,832,213 |
| 2024-12-02 | 22.5 | 23.2 | 22.26 | 22.93 | +3.33% | 17,934 | 40,928,501 |
| 2024-11-29 | 21.88 | 22.34 | 21.81 | 22.19 | +1.05% | 9,093 | 20,130,869 |
| 2024-11-28 | 21.8 | 22.2 | 21.77 | 21.96 | +0.73% | 8,423 | 18,524,803 |
| 2024-11-27 | 21.5 | 21.83 | 20.71 | 21.8 | +1.49% | 9,939 | 21,143,108 |
| 2024-11-26 | 21.88 | 22 | 21.42 | 21.48 | -1.78% | 7,592 | 16,450,060 |
| 2024-11-25 | 21.3 | 21.87 | 21.3 | 21.87 | +2.44% | 7,362 | 15,940,811 |
| 2024-11-22 | 22.35 | 22.65 | 21.35 | 21.35 | -4.52% | 11,322 | 24,921,257 |
| 2024-11-21 | 22.3 | 22.46 | 22.11 | 22.36 | +0.27% | 7,774 | 17,349,815 |
| 2024-11-20 | 21.79 | 22.33 | 21.64 | 22.3 | +2.29% | 8,551 | 18,942,037 |
| 2024-11-19 | 21.3 | 21.87 | 21.16 | 21.8 | +3.07% | 8,013 | 17,188,979 |
| 2024-11-18 | 21.63 | 21.76 | 20.94 | 21.15 | -2.22% | 11,039 | 23,508,773 |
| 2024-11-15 | 22.12 | 22.39 | 21.52 | 21.63 | -2.79% | 11,966 | 26,330,390 |
| 2024-11-14 | 23.1 | 23.27 | 22.21 | 22.25 | -3.68% | 11,138 | 25,213,159 |
| 2024-11-13 | 22.9 | 23.2 | 22.38 | 23.1 | +0.39% | 14,626 | 33,389,789 |
| 2024-11-12 | 23.23 | 23.49 | 22.76 | 23.01 | -0.78% | 19,466 | 45,123,088 |
| 2024-11-11 | 22.58 | 23.19 | 22.53 | 23.19 | +1.84% | 17,378 | 39,923,864 |
| 2024-11-08 | 23.01 | 23.19 | 22.68 | 22.77 | -0.83% | 18,133 | 41,569,059 |
| 2024-11-07 | 23.25 | 23.25 | 22.3 | 22.96 | +1.68% | 19,832 | 45,202,204 |
| 2024-11-06 | 22.5 | 22.63 | 22.1 | 22.58 | 0% | 21,119 | 47,309,533 |
| 2024-11-05 | 22.14 | 22.59 | 22.14 | 22.58 | +0.76% | 19,056 | 42,678,937 |
| 2024-11-04 | 22.78 | 22.78 | 22.12 | 22.41 | +0.49% | 18,606 | 41,646,052 |
| 2024-11-01 | 22.73 | 22.73 | 21.8 | 22.3 | +0.22% | 26,069 | 57,975,537 |
| 2024-10-31 | 21.91 | 22.25 | 21.83 | 22.25 | +1.83% | 11,718 | 25,847,576 |
| 2024-10-30 | 21.8 | 22.28 | 21.4 | 21.85 | -1.04% | 15,645 | 34,083,410 |
| 2024-10-29 | 23.15 | 23.16 | 22 | 22.08 | -4.17% | 18,563 | 41,650,607 |
| 2024-10-28 | 23.45 | 23.5 | 22.71 | 23.04 | +1.05% | 23,923 | 55,192,253 |
| 2024-10-25 | 22.97 | 22.97 | 22.24 | 22.8 | +1.56% | 20,940 | 47,359,341 |
| 2024-10-24 | 21.72 | 22.86 | 21.6 | 22.45 | +2.28% | 19,916 | 44,140,716 |
| 2024-10-23 | 22.11 | 22.3 | 21.9 | 21.95 | -0.72% | 12,435 | 27,475,488 |
| 2024-10-22 | 21.8 | 22.35 | 21.65 | 22.11 | +1.14% | 15,401 | 33,937,605 |
| 2024-10-21 | 21.5 | 22.2 | 21.4 | 21.86 | +0.92% | 21,715 | 47,202,900 |
| 2024-10-18 | 21.06 | 21.92 | 20.8 | 21.66 | +3.54% | 19,735 | 42,475,076 |
| 2024-10-17 | 21.71 | 21.8 | 20.86 | 20.92 | -3.64% | 20,550 | 43,800,628 |
| 2024-10-16 | 20.4 | 22.5 | 19.89 | 21.71 | +5.9% | 29,126 | 62,449,008 |
| 2024-10-15 | 20.8 | 21.09 | 20.47 | 20.5 | -1.82% | 9,689 | 20,076,315 |
| 2024-10-14 | 20.44 | 20.88 | 20.02 | 20.88 | +2.05% | 14,002 | 28,755,138 |
| 2024-10-11 | 21.35 | 21.35 | 20.2 | 20.46 | -3.81% | 16,205 | 33,389,001 |
| 2024-10-10 | 21.8 | 22.1 | 21.1 | 21.27 | -0.05% | 15,439 | 33,350,879 |
| 2024-10-09 | 23.13 | 23.43 | 21.26 | 21.28 | -12.43% | 29,190 | 65,621,087 |
| 2024-10-08 | 26 | 26 | 22.9 | 24.3 | +10.91% | 44,578 | 106,909,358 |
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：