股票概览
20.67
-2.04%
-0.43
21.16
开盘价
21.16
最高价
20.33
最低价
11,422
成交量
数据更新至: 2025-03-25
技术指标
22.06
MA5 (5日均线)
22.94
MA10 (10日均线)
23.58
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 | 21.16 | 21.16 | 20.33 | 20.67 | -2.04% | 11,422 | 23,577,010 |
| 2025-03-24 | 22.5 | 22.5 | 20.55 | 21.1 | -5.42% | 22,343 | 47,823,458 |
| 2025-03-21 | 22.82 | 22.9 | 22.28 | 22.31 | -2.32% | 12,327 | 27,779,515 |
| 2025-03-20 | 23.47 | 23.47 | 22.8 | 22.84 | -2.39% | 15,339 | 35,270,830 |
| 2025-03-19 | 23.77 | 23.83 | 23.2 | 23.4 | -1.27% | 9,711 | 22,742,401 |
| 2025-03-18 | 23.91 | 24.03 | 23.6 | 23.7 | -0.63% | 8,229 | 19,558,364 |
| 2025-03-17 | 23.9 | 24.18 | 23.62 | 23.85 | -0.54% | 15,206 | 36,209,572 |
| 2025-03-14 | 23.54 | 24.04 | 23.16 | 23.98 | +1.87% | 12,322 | 29,182,512 |
| 2025-03-13 | 23.94 | 24.06 | 23.12 | 23.54 | -2.12% | 12,307 | 28,875,450 |
| 2025-03-12 | 24.1 | 24.34 | 24 | 24.05 | -0.08% | 9,580 | 23,104,473 |
| 2025-03-11 | 23.94 | 24.31 | 23.67 | 24.07 | -0.54% | 8,096 | 19,395,914 |
| 2025-03-10 | 24.15 | 24.42 | 23.9 | 24.2 | +0.58% | 11,926 | 28,760,125 |
| 2025-03-07 | 24.27 | 24.66 | 23.83 | 24.06 | -1.92% | 13,508 | 32,665,424 |
| 2025-03-06 | 23.87 | 24.98 | 23.87 | 24.53 | +3.41% | 18,264 | 44,688,549 |
| 2025-03-05 | 23.88 | 23.96 | 23.22 | 23.72 | -0.59% | 11,798 | 27,759,080 |
| 2025-03-04 | 23.54 | 24.29 | 23.31 | 23.86 | +1.4% | 12,008 | 28,563,224 |
| 2025-03-03 | 23.58 | 24.18 | 23.3 | 23.53 | -0.21% | 14,249 | 33,838,415 |
| 2025-02-28 | 24.84 | 24.98 | 23.38 | 23.58 | -5.68% | 14,853 | 35,714,214 |
| 2025-02-27 | 25.35 | 25.76 | 24.39 | 25 | -2.15% | 15,730 | 39,188,813 |
| 2025-02-26 | 25.35 | 25.6 | 25.2 | 25.55 | +0.83% | 12,849 | 32,619,184 |
| 2025-02-25 | 25.32 | 25.64 | 25.06 | 25.34 | -1.21% | 14,289 | 36,173,532 |
| 2025-02-24 | 26.51 | 26.6 | 25.3 | 25.65 | -1.31% | 14,997 | 38,330,112 |
| 2025-02-21 | 25.61 | 26.1 | 24.87 | 25.99 | +1.96% | 20,867 | 53,143,512 |
| 2025-02-20 | 25.88 | 26.29 | 25.25 | 25.49 | -1.85% | 19,812 | 50,753,882 |
| 2025-02-19 | 25.1 | 26.45 | 25.06 | 25.97 | +2.04% | 23,696 | 61,390,174 |
| 2025-02-18 | 25.6 | 27.2 | 25.11 | 25.45 | -0.93% | 35,796 | 94,283,678 |
| 2025-02-17 | 25.64 | 25.89 | 25.17 | 25.69 | +1.14% | 24,013 | 61,344,836 |
| 2025-02-14 | 24.92 | 25.58 | 24.52 | 25.4 | +2.92% | 24,349 | 61,448,050 |
| 2025-02-13 | 25.01 | 25.2 | 24.35 | 24.68 | -1.28% | 16,854 | 41,617,358 |
| 2025-02-12 | 25.09 | 25.54 | 24.78 | 25 | -0.36% | 18,374 | 46,079,711 |
| 2025-02-11 | 25.31 | 25.5 | 24.75 | 25.09 | -0.04% | 25,372 | 63,690,392 |
| 2025-02-10 | 24.11 | 25.16 | 24 | 25.1 | +4.67% | 29,814 | 73,591,888 |
| 2025-02-07 | 23.9 | 24.44 | 23.56 | 23.98 | +0.33% | 24,104 | 58,082,528 |
| 2025-02-06 | 23.62 | 24 | 23.2 | 23.9 | +1.27% | 20,816 | 49,416,057 |
| 2025-02-05 | 22.69 | 24.3 | 22.68 | 23.6 | +7.18% | 30,155 | 71,277,565 |
| 2025-01-27 | 22.81 | 23.4 | 22 | 22.02 | -3.42% | 12,440 | 27,944,815 |
| 2025-01-24 | 22 | 22.88 | 21.8 | 22.8 | +3.73% | 16,106 | 36,187,899 |
| 2025-01-23 | 22.51 | 23.28 | 21.89 | 21.98 | -0.14% | 17,411 | 39,673,958 |
| 2025-01-22 | 22.2 | 22.29 | 21.68 | 22.01 | -0.9% | 11,554 | 25,376,023 |
| 2025-01-21 | 22.62 | 23.4 | 21.91 | 22.21 | -4.1% | 16,675 | 37,168,465 |
| 2025-01-20 | 24.13 | 24.13 | 22.4 | 23.16 | +1.05% | 14,040 | 32,533,527 |
| 2025-01-17 | 22.93 | 23.34 | 22.46 | 22.92 | -0.99% | 14,672 | 33,466,833 |
| 2025-01-16 | 23.41 | 23.95 | 22.73 | 23.15 | -0.43% | 18,328 | 42,685,847 |
| 2025-01-15 | 23.91 | 24.06 | 23.12 | 23.25 | -2.76% | 15,403 | 36,249,306 |
| 2025-01-14 | 22.56 | 24.42 | 22.56 | 23.91 | +7.12% | 25,409 | 60,430,507 |
| 2025-01-13 | 22.77 | 23.38 | 21.74 | 22.32 | -2.66% | 17,358 | 38,978,350 |
| 2025-01-10 | 23.41 | 24.21 | 22.89 | 22.93 | -2.51% | 30,863 | 72,989,454 |
| 2025-01-09 | 21.59 | 24.51 | 21.29 | 23.52 | +10.58% | 42,831 | 100,468,226 |
| 2025-01-08 | 21.61 | 21.92 | 20.5 | 21.27 | -1.53% | 15,421 | 32,856,112 |
| 2025-01-07 | 20.4 | 21.6 | 20.27 | 21.6 | +5.42% | 13,499 | 28,271,083 |
| 2025-01-06 | 21.25 | 21.25 | 19.81 | 20.49 | -3.39% | 16,493 | 33,935,679 |
| 2025-01-03 | 23.69 | 23.79 | 21.03 | 21.21 | -9.13% | 26,032 | 57,793,762 |
| 2025-01-02 | 24.88 | 24.89 | 23.07 | 23.34 | -6.3% | 29,222 | 69,807,835 |
| 2024-12-31 | 25.09 | 26.14 | 24.44 | 24.91 | -0.32% | 37,372 | 94,446,170 |
| 2024-12-30 | 25.17 | 25.76 | 23.98 | 24.99 | -0.6% | 48,537 | 120,896,209 |
| 2024-12-27 | 22.8 | 26.25 | 22.45 | 25.14 | +12.18% | 53,797 | 133,362,248 |
| 2024-12-26 | 21.51 | 22.87 | 21.38 | 22.41 | +3.56% | 20,206 | 45,166,611 |
| 2024-12-25 | 22.67 | 22.99 | 20.81 | 21.64 | -5.46% | 23,567 | 50,812,230 |
| 2024-12-24 | 23 | 23.48 | 22.33 | 22.89 | -1.08% | 19,569 | 44,601,342 |
| 2024-12-23 | 25.2 | 25.2 | 22.9 | 23.14 | -9.18% | 39,665 | 95,205,006 |
| 2024-12-20 | 25.28 | 25.78 | 24.73 | 25.48 | +0.87% | 30,975 | 78,443,361 |
| 2024-12-19 | 24.53 | 25.34 | 24 | 25.26 | +2.06% | 47,088 | 116,564,556 |
| 2024-12-18 | 22.57 | 25.65 | 21.83 | 24.75 | +9.95% | 49,567 | 119,180,608 |
| 2024-12-17 | 23.92 | 24.15 | 22.4 | 22.51 | -6.91% | 22,765 | 52,588,477 |
| 2024-12-16 | 24.27 | 24.86 | 23.8 | 24.18 | +0.12% | 29,299 | 71,229,915 |
| 2024-12-13 | 24.12 | 24.81 | 24.06 | 24.15 | -0.25% | 20,766 | 50,556,326 |
| 2024-12-12 | 23.93 | 24.65 | 23.93 | 24.21 | +0.33% | 21,579 | 52,316,482 |
| 2024-12-11 | 24.42 | 24.42 | 23.69 | 24.13 | +0.75% | 17,040 | 40,977,403 |
| 2024-12-10 | 24.6 | 24.81 | 23.89 | 23.95 | +0.38% | 23,954 | 58,263,360 |
| 2024-12-09 | 23.88 | 25 | 23.61 | 23.86 | -0.83% | 27,371 | 66,197,839 |
| 2024-12-06 | 25.15 | 25.71 | 23.6 | 24.06 | +0.33% | 40,871 | 99,120,194 |
| 2024-12-05 | 22.88 | 24.37 | 22.88 | 23.98 | +4.31% | 29,582 | 70,235,830 |
| 2024-12-04 | 23.48 | 24 | 22.76 | 22.99 | -3.93% | 30,875 | 72,123,776 |
| 2024-12-03 | 23.13 | 25.2 | 22.72 | 23.93 | +3.37% | 41,044 | 97,887,125 |
| 2024-12-02 | 22.88 | 23.16 | 22.54 | 23.15 | +1.67% | 20,396 | 46,761,425 |
| 2024-11-29 | 22 | 22.98 | 22 | 22.77 | +2.57% | 22,117 | 49,886,771 |
| 2024-11-28 | 22.26 | 22.48 | 22 | 22.2 | +0.23% | 21,518 | 47,899,250 |
| 2024-11-27 | 21.5 | 22.15 | 20.5 | 22.15 | +3.02% | 21,268 | 45,325,010 |
| 2024-11-26 | 21.89 | 22.28 | 21.34 | 21.5 | -1.74% | 14,480 | 31,472,962 |
| 2024-11-25 | 21.35 | 21.98 | 20.95 | 21.88 | +2.43% | 17,988 | 38,564,219 |
| 2024-11-22 | 22.1 | 22.93 | 21.3 | 21.36 | -3.26% | 26,757 | 59,424,633 |
| 2024-11-21 | 21.96 | 22.36 | 21.66 | 22.08 | +0.87% | 19,338 | 42,566,841 |
| 2024-11-20 | 21.05 | 22.2 | 20.85 | 21.89 | +4.14% | 21,076 | 45,606,944 |
| 2024-11-19 | 20.64 | 21.11 | 20.22 | 21.02 | +2.29% | 17,659 | 36,587,421 |
| 2024-11-18 | 22.03 | 23.1 | 20.3 | 20.55 | -6.08% | 30,447 | 63,492,119 |
| 2024-11-15 | 21.92 | 23.24 | 21.71 | 21.88 | -0.68% | 29,100 | 65,655,813 |
| 2024-11-14 | 22.62 | 22.8 | 21.96 | 22.03 | -2.61% | 17,066 | 38,056,326 |
| 2024-11-13 | 22.4 | 22.9 | 21.96 | 22.62 | +1.21% | 20,279 | 45,554,458 |
| 2024-11-12 | 23.11 | 23.21 | 22.12 | 22.35 | -1.54% | 25,233 | 57,179,848 |
| 2024-11-11 | 22.01 | 22.75 | 21.93 | 22.7 | +2.85% | 26,276 | 59,072,523 |
| 2024-11-08 | 22.3 | 22.77 | 21.87 | 22.07 | +0.78% | 29,151 | 64,899,761 |
| 2024-11-07 | 21.3 | 21.9 | 21.06 | 21.9 | +2.72% | 19,533 | 42,157,127 |
| 2024-11-06 | 21.21 | 21.66 | 21 | 21.32 | +1.28% | 20,828 | 44,529,452 |
| 2024-11-05 | 20.25 | 21.16 | 20.22 | 21.05 | +3.8% | 20,017 | 41,729,550 |
| 2024-11-04 | 19.96 | 20.35 | 19.53 | 20.28 | +1.45% | 16,742 | 33,595,079 |
| 2024-11-01 | 21.57 | 21.79 | 19.8 | 19.99 | -7.41% | 32,109 | 65,157,359 |
| 2024-10-31 | 20.84 | 21.66 | 20.54 | 21.59 | +4.3% | 23,312 | 49,599,966 |
| 2024-10-30 | 21.2 | 21.22 | 20.31 | 20.7 | -2.54% | 20,645 | 42,859,422 |
| 2024-10-29 | 22.21 | 22.88 | 21.2 | 21.24 | -4.58% | 25,111 | 54,640,975 |
| 2024-10-28 | 21.5 | 22.43 | 21.5 | 22.26 | +3.29% | 24,327 | 53,858,213 |
| 2024-10-25 | 20.86 | 21.6 | 20.86 | 21.55 | +2.91% | 19,294 | 41,213,717 |
| 2024-10-24 | 21.2 | 21.41 | 20.71 | 20.94 | -1.6% | 12,838 | 26,855,309 |
| 2024-10-23 | 21.41 | 21.77 | 21.05 | 21.28 | -0.47% | 18,808 | 40,390,904 |
| 2024-10-22 | 22.31 | 22.32 | 21.15 | 21.38 | -2.69% | 23,145 | 49,780,470 |
| 2024-10-21 | 21.7 | 22.24 | 21.46 | 21.97 | +2.38% | 30,273 | 66,267,466 |
| 2024-10-18 | 20.72 | 21.96 | 20.35 | 21.46 | +3.57% | 33,107 | 70,083,398 |
| 2024-10-17 | 20.79 | 21.38 | 20.67 | 20.72 | +0.1% | 26,355 | 55,528,904 |
| 2024-10-16 | 20.19 | 21.08 | 19.85 | 20.7 | +0.68% | 23,778 | 49,026,281 |
| 2024-10-15 | 20.93 | 21.39 | 20.46 | 20.56 | -2.33% | 28,229 | 59,148,665 |
| 2024-10-14 | 20.05 | 21.06 | 19.93 | 21.05 | +4.94% | 26,235 | 54,013,216 |
| 2024-10-11 | 21.32 | 21.32 | 19.73 | 20.06 | -6.09% | 31,768 | 64,910,534 |
| 2024-10-10 | 21.41 | 22.43 | 20.91 | 21.36 | +3.74% | 45,848 | 99,592,563 |
| 2024-10-09 | 23.77 | 23.84 | 20.59 | 20.59 | -16.81% | 54,348 | 120,131,802 |
| 2024-10-08 | 24.99 | 25.3 | 22.15 | 24.75 | +17.02% | 65,856 | 158,378,183 |
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：