股票概览
21.19
-0.66%
-0.14
21.16
开盘价
21.32
最高价
21
最低价
16,076
成交量
数据更新至: 2025-03-25
技术指标
21.68
MA5 (5日均线)
21.85
MA10 (10日均线)
21.77
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 | 21.32 | 21 | 21.19 | -0.66% | 16,076 | 34,009,113 |
| 2025-03-24 | 21.64 | 21.66 | 20.86 | 21.33 | -0.84% | 31,798 | 67,388,464 |
| 2025-03-21 | 22.02 | 22.03 | 21.3 | 21.51 | -2% | 37,479 | 81,047,118 |
| 2025-03-20 | 22.4 | 22.4 | 21.94 | 21.95 | -2.01% | 42,066 | 92,928,795 |
| 2025-03-19 | 22.25 | 22.88 | 22.08 | 22.4 | +0.67% | 66,413 | 148,628,037 |
| 2025-03-18 | 22.44 | 22.5 | 22.2 | 22.25 | -1.02% | 35,096 | 78,350,259 |
| 2025-03-17 | 22 | 22.52 | 21.8 | 22.48 | +2.37% | 62,050 | 138,132,740 |
| 2025-03-14 | 21.5 | 22.11 | 21.42 | 21.96 | +1.43% | 48,862 | 106,499,842 |
| 2025-03-13 | 21.8 | 22.4 | 21.46 | 21.65 | -0.64% | 80,883 | 176,992,989 |
| 2025-03-12 | 21.5 | 22.38 | 21.36 | 21.79 | +2.01% | 59,601 | 130,765,041 |
| 2025-03-11 | 21.22 | 21.6 | 21.01 | 21.36 | -0.28% | 38,443 | 81,799,431 |
| 2025-03-10 | 21.18 | 21.64 | 21.18 | 21.42 | -0.7% | 31,696 | 67,819,239 |
| 2025-03-07 | 21.8 | 21.97 | 21.46 | 21.57 | -1.1% | 37,969 | 82,337,066 |
| 2025-03-06 | 21.53 | 22 | 21.53 | 21.81 | +1.39% | 40,064 | 87,376,542 |
| 2025-03-05 | 21.69 | 21.8 | 21.28 | 21.51 | -0.88% | 34,389 | 73,703,636 |
| 2025-03-04 | 21 | 21.7 | 20.7 | 21.7 | +2.79% | 40,445 | 86,248,939 |
| 2025-03-03 | 20.95 | 21.34 | 20.69 | 21.11 | +0.48% | 36,659 | 77,319,340 |
| 2025-02-28 | 22.5 | 22.5 | 20.8 | 21.01 | -6.75% | 82,703 | 178,459,170 |
| 2025-02-27 | 22.92 | 23.13 | 22.26 | 22.53 | -1.7% | 51,171 | 115,812,349 |
| 2025-02-26 | 23.04 | 23.28 | 22.72 | 22.92 | -0.35% | 41,621 | 95,338,705 |
| 2025-02-25 | 22.97 | 23.55 | 22.7 | 23 | +0.09% | 47,346 | 109,737,132 |
| 2025-02-24 | 23.59 | 23.68 | 22.88 | 22.98 | -2.54% | 59,529 | 137,696,650 |
| 2025-02-21 | 23.4 | 23.63 | 23.11 | 23.58 | +0.34% | 49,315 | 115,235,264 |
| 2025-02-20 | 23.22 | 23.82 | 23.2 | 23.5 | +1.16% | 43,824 | 103,338,488 |
| 2025-02-19 | 22.65 | 23.25 | 22.6 | 23.23 | +2.02% | 38,061 | 87,682,854 |
| 2025-02-18 | 23.24 | 23.64 | 22.7 | 22.77 | -2.53% | 51,747 | 119,796,422 |
| 2025-02-17 | 23.63 | 23.9 | 23.12 | 23.36 | -1.77% | 54,434 | 127,814,223 |
| 2025-02-14 | 23.49 | 24.16 | 23.31 | 23.78 | +0.34% | 47,127 | 111,876,588 |
| 2025-02-13 | 24.4 | 24.45 | 23.46 | 23.7 | -3.42% | 71,965 | 172,501,847 |
| 2025-02-12 | 24.5 | 24.57 | 24.12 | 24.54 | -0.12% | 54,982 | 133,759,162 |
| 2025-02-11 | 24.34 | 24.76 | 24.2 | 24.57 | -0.2% | 60,284 | 148,027,157 |
| 2025-02-10 | 24.55 | 24.96 | 24.08 | 24.62 | -0.2% | 88,500 | 216,451,853 |
| 2025-02-07 | 23.56 | 24.68 | 23.56 | 24.67 | +3.7% | 109,292 | 266,552,111 |
| 2025-02-06 | 23.2 | 23.98 | 23.1 | 23.79 | +3.26% | 60,599 | 143,380,192 |
| 2025-02-05 | 23.25 | 23.49 | 22.81 | 23.04 | -0.22% | 36,290 | 83,822,436 |
| 2025-01-27 | 23.99 | 24.16 | 23 | 23.09 | -3.71% | 46,645 | 109,266,174 |
| 2025-01-24 | 23.09 | 24.1 | 23.03 | 23.98 | +2.52% | 64,946 | 154,858,772 |
| 2025-01-23 | 24.17 | 24.38 | 23.39 | 23.39 | -2.13% | 66,582 | 159,305,579 |
| 2025-01-22 | 23.79 | 24.2 | 23.28 | 23.9 | -0.21% | 69,160 | 164,557,174 |
| 2025-01-21 | 23.82 | 24.01 | 23.59 | 23.95 | +0.59% | 75,646 | 180,320,922 |
| 2025-01-20 | 22.92 | 24.57 | 22.6 | 23.81 | +4.61% | 119,568 | 281,819,098 |
| 2025-01-17 | 23.2 | 23.22 | 22.6 | 22.76 | -2.53% | 67,026 | 153,255,964 |
| 2025-01-16 | 23.18 | 23.96 | 22.93 | 23.35 | -1.23% | 100,373 | 234,545,258 |
| 2025-01-15 | 22.5 | 24 | 22.13 | 23.64 | +5.07% | 164,936 | 383,212,756 |
| 2025-01-14 | 21.85 | 22.5 | 21.74 | 22.5 | +2.55% | 120,251 | 267,950,994 |
| 2025-01-13 | 21.5 | 22.2 | 20.8 | 21.94 | -1.35% | 78,160 | 169,030,421 |
| 2025-01-10 | 21.35 | 22.43 | 21.01 | 22.24 | +3.78% | 120,378 | 264,741,024 |
| 2025-01-09 | 21.27 | 21.97 | 21.25 | 21.43 | -0.09% | 80,298 | 173,637,213 |
| 2025-01-08 | 21.7 | 21.94 | 20.58 | 21.45 | -1.83% | 83,076 | 176,063,757 |
| 2025-01-07 | 21.79 | 22 | 21.35 | 21.85 | -0.23% | 71,440 | 154,739,571 |
| 2025-01-06 | 21.49 | 21.98 | 20.83 | 21.9 | -0.77% | 108,445 | 233,368,263 |
| 2025-01-03 | 20.05 | 22.07 | 19.42 | 22.07 | +10.02% | 149,139 | 313,690,421 |
| 2025-01-02 | 20.8 | 21.06 | 19.77 | 20.06 | -3.79% | 65,619 | 133,593,176 |
| 2024-12-31 | 21.77 | 22.05 | 20.7 | 20.85 | -4.01% | 55,808 | 118,156,769 |
| 2024-12-30 | 21.98 | 22.11 | 21.24 | 21.72 | -1.27% | 43,902 | 95,069,756 |
| 2024-12-27 | 21.9 | 22.45 | 21.63 | 22 | +0.46% | 55,334 | 122,674,551 |
| 2024-12-26 | 21.8 | 22.37 | 21.61 | 21.9 | +1.25% | 66,875 | 147,789,195 |
| 2024-12-25 | 23.35 | 23.5 | 21.3 | 21.63 | -7.37% | 111,964 | 245,462,950 |
| 2024-12-24 | 23.33 | 23.87 | 22.85 | 23.35 | +0.09% | 77,575 | 180,013,752 |
| 2024-12-23 | 24.8 | 25.16 | 23.22 | 23.33 | -7.9% | 135,861 | 324,805,882 |
| 2024-12-20 | 24.86 | 25.6 | 24.86 | 25.33 | +1.32% | 131,438 | 332,557,051 |
| 2024-12-19 | 24.9 | 25.79 | 24.65 | 25 | -0.56% | 205,047 | 516,057,697 |
| 2024-12-18 | 23.49 | 25.14 | 22.8 | 25.14 | +10.02% | 206,215 | 504,882,165 |
| 2024-12-17 | 23.28 | 23.49 | 22.53 | 22.85 | -2.14% | 78,237 | 179,575,788 |
| 2024-12-16 | 22.32 | 23.77 | 22.1 | 23.35 | +4.61% | 137,043 | 319,285,386 |
| 2024-12-13 | 22.88 | 23 | 22.32 | 22.32 | -2.96% | 47,135 | 106,636,946 |
| 2024-12-12 | 23.24 | 23.35 | 22.72 | 23 | -1.03% | 58,528 | 134,166,020 |
| 2024-12-11 | 23.11 | 23.66 | 23.11 | 23.24 | +0.13% | 58,548 | 136,589,826 |
| 2024-12-10 | 23.5 | 23.78 | 23.06 | 23.21 | +0.69% | 78,961 | 184,752,539 |
| 2024-12-09 | 23.12 | 23.59 | 22.75 | 23.05 | -3.64% | 105,800 | 244,066,053 |
| 2024-12-06 | 22.62 | 24.37 | 22.22 | 23.92 | +7.84% | 161,606 | 384,184,475 |
| 2024-12-05 | 21.49 | 22.45 | 21.49 | 22.18 | +2.97% | 62,437 | 137,866,133 |
| 2024-12-04 | 21.88 | 22 | 21.44 | 21.54 | -1.51% | 47,013 | 102,075,024 |
| 2024-12-03 | 22.3 | 22.6 | 21.66 | 21.87 | -2.24% | 70,604 | 154,988,872 |
| 2024-12-02 | 22.13 | 22.49 | 22 | 22.37 | +1.13% | 56,655 | 126,260,855 |
| 2024-11-29 | 21.53 | 22.25 | 21.2 | 22.12 | +2.31% | 59,790 | 130,457,482 |
| 2024-11-28 | 21.72 | 22.01 | 21.53 | 21.62 | -0.78% | 47,143 | 102,738,993 |
| 2024-11-27 | 21.75 | 21.91 | 20.78 | 21.79 | +2.06% | 56,108 | 120,039,237 |
| 2024-11-26 | 20.96 | 21.98 | 20.89 | 21.35 | +0.85% | 63,387 | 136,983,616 |
| 2024-11-25 | 21.66 | 21.86 | 20.44 | 21.17 | -2.26% | 77,434 | 162,391,560 |
| 2024-11-22 | 22.28 | 22.78 | 21.56 | 21.66 | -3.22% | 54,072 | 119,984,379 |
| 2024-11-21 | 22.34 | 22.69 | 22.09 | 22.38 | -0.36% | 43,691 | 97,949,731 |
| 2024-11-20 | 22.05 | 22.53 | 21.91 | 22.46 | +1.17% | 50,051 | 111,488,268 |
| 2024-11-19 | 21.22 | 22.22 | 21.22 | 22.2 | +4.42% | 66,012 | 143,890,444 |
| 2024-11-18 | 22.88 | 23.05 | 20.99 | 21.26 | -7.16% | 114,775 | 249,532,829 |
| 2024-11-15 | 23.7 | 24.4 | 22.82 | 22.9 | -3.62% | 62,817 | 148,563,442 |
| 2024-11-14 | 24.68 | 24.9 | 23.69 | 23.76 | -4.85% | 59,851 | 145,043,155 |
| 2024-11-13 | 25.13 | 25.13 | 24.14 | 24.97 | -0.76% | 72,911 | 179,577,068 |
| 2024-11-12 | 25.89 | 26.48 | 24.73 | 25.16 | -2.78% | 102,023 | 261,035,205 |
| 2024-11-11 | 25.64 | 25.99 | 25.1 | 25.88 | -0.08% | 98,025 | 252,238,288 |
| 2024-11-08 | 25.53 | 26.01 | 24.84 | 25.9 | +2.17% | 131,549 | 334,396,400 |
| 2024-11-07 | 24.7 | 25.79 | 24.7 | 25.35 | +2.71% | 98,756 | 248,303,564 |
| 2024-11-06 | 24.65 | 25.79 | 24.41 | 24.68 | -0.04% | 123,467 | 308,139,413 |
| 2024-11-05 | 24.46 | 24.9 | 24.2 | 24.69 | +0.04% | 115,058 | 283,557,175 |
| 2024-11-04 | 23.6 | 25.2 | 23.6 | 24.68 | +4.05% | 132,520 | 324,768,770 |
| 2024-11-01 | 26 | 26.35 | 23.72 | 23.72 | -10.02% | 182,615 | 448,412,426 |
| 2024-10-31 | 25.98 | 26.68 | 25.41 | 26.36 | +1.66% | 158,577 | 416,348,130 |
| 2024-10-30 | 26.99 | 27.15 | 25.56 | 25.93 | -5.19% | 185,542 | 485,607,188 |
| 2024-10-29 | 28.19 | 28.74 | 26.81 | 27.35 | -5.82% | 254,941 | 707,216,879 |
| 2024-10-28 | 25.78 | 29.12 | 25.43 | 29.04 | +9.67% | 306,401 | 841,776,322 |
| 2024-10-25 | 24.69 | 26.84 | 24.57 | 26.48 | +7.86% | 277,828 | 718,837,569 |
| 2024-10-24 | 23.52 | 25.21 | 23.52 | 24.55 | +2.38% | 242,076 | 592,222,623 |
| 2024-10-23 | 22.63 | 24.89 | 22.43 | 23.98 | +5.97% | 315,070 | 766,043,733 |
| 2024-10-22 | 24 | 24 | 22.5 | 22.63 | -5.27% | 208,965 | 480,470,168 |
| 2024-10-21 | 21.89 | 23.89 | 21.8 | 23.89 | +9.99% | 169,217 | 398,462,335 |
| 2024-10-18 | 21.2 | 22.14 | 20.71 | 21.72 | +0.79% | 116,876 | 253,250,272 |
| 2024-10-17 | 21.18 | 22.43 | 21.16 | 21.55 | +2.38% | 122,000 | 267,288,901 |
| 2024-10-16 | 20.72 | 21.34 | 20.25 | 21.05 | +1.45% | 71,675 | 149,498,149 |
| 2024-10-15 | 20.21 | 21.65 | 19.91 | 20.75 | +2.62% | 107,876 | 225,375,713 |
| 2024-10-14 | 19.58 | 20.5 | 19.03 | 20.22 | +3.32% | 55,728 | 109,759,135 |
| 2024-10-11 | 20.41 | 20.8 | 19.23 | 19.57 | -3.26% | 67,700 | 135,100,774 |
| 2024-10-10 | 20.14 | 21 | 19.67 | 20.23 | +0.8% | 77,286 | 157,168,672 |
| 2024-10-09 | 21.01 | 21.33 | 20.06 | 20.07 | -7.21% | 90,322 | 187,566,520 |
| 2024-10-08 | 23.15 | 23.15 | 20.69 | 21.63 | +2.71% | 173,742 | 378,820,741 |
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：