股票概览
21.17
-0.98%
-0.21
21.3
开盘价
21.38
最高价
20.97
最低价
77,041
成交量
数据更新至: 2025-03-25
技术指标
21.81
MA5 (5日均线)
21.77
MA10 (10日均线)
21.53
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 | 21.3 | 21.38 | 20.97 | 21.17 | -0.98% | 77,041 | 162,563,201 |
| 2025-03-24 | 21.79 | 21.87 | 21.04 | 21.38 | -3.04% | 183,980 | 394,768,217 |
| 2025-03-21 | 22.5 | 22.69 | 21.83 | 22.05 | +0.64% | 228,916 | 508,262,081 |
| 2025-03-20 | 22.39 | 22.91 | 21.89 | 21.91 | -2.75% | 246,935 | 551,891,997 |
| 2025-03-19 | 21.81 | 22.86 | 21.78 | 22.53 | +1.62% | 236,720 | 527,808,463 |
| 2025-03-18 | 21.94 | 22.34 | 21.71 | 22.17 | +0.18% | 153,014 | 336,787,443 |
| 2025-03-17 | 21.95 | 22.57 | 21.9 | 22.13 | +1.47% | 219,070 | 487,630,358 |
| 2025-03-14 | 21.16 | 22.1 | 21.14 | 21.81 | +2.83% | 208,837 | 451,766,639 |
| 2025-03-13 | 21.28 | 21.43 | 21 | 21.21 | -0.52% | 135,506 | 287,094,043 |
| 2025-03-12 | 21.59 | 21.78 | 21.32 | 21.32 | -1.2% | 146,033 | 314,702,659 |
| 2025-03-11 | 21.33 | 21.6 | 21.31 | 21.58 | -0.51% | 115,322 | 247,473,538 |
| 2025-03-10 | 21.88 | 21.96 | 21.53 | 21.69 | +0.37% | 150,951 | 327,461,061 |
| 2025-03-07 | 21.9 | 22.17 | 21.52 | 21.61 | -2.44% | 210,882 | 459,714,086 |
| 2025-03-06 | 22.22 | 22.53 | 21.78 | 22.15 | -0.23% | 303,157 | 671,895,595 |
| 2025-03-05 | 21.66 | 22.66 | 21.16 | 22.2 | +1.6% | 436,204 | 953,399,989 |
| 2025-03-04 | 22.16 | 22.44 | 21.69 | 21.85 | -1.67% | 408,129 | 895,843,518 |
| 2025-03-03 | 20.51 | 22.22 | 20.51 | 22.22 | +10% | 649,318 | 1,411,974,340 |
| 2025-02-28 | 19.8 | 20.87 | 19.75 | 20.2 | +2.02% | 366,654 | 748,660,882 |
| 2025-02-27 | 19.5 | 19.83 | 19.34 | 19.8 | +1.18% | 136,624 | 267,343,134 |
| 2025-02-26 | 19.3 | 19.57 | 19.22 | 19.57 | +1.29% | 121,163 | 235,240,443 |
| 2025-02-25 | 19.5 | 19.57 | 19.25 | 19.32 | -1.48% | 111,228 | 215,972,440 |
| 2025-02-24 | 19.79 | 19.98 | 19.51 | 19.61 | -0.91% | 145,106 | 286,024,268 |
| 2025-02-21 | 19.77 | 20.06 | 19.52 | 19.79 | +0.05% | 130,926 | 258,052,020 |
| 2025-02-20 | 19.71 | 20.08 | 19.63 | 19.78 | +0.41% | 109,453 | 216,834,809 |
| 2025-02-19 | 19.66 | 19.73 | 19.4 | 19.7 | +0.25% | 122,449 | 239,723,366 |
| 2025-02-18 | 20.25 | 20.26 | 19.59 | 19.65 | -2.96% | 137,566 | 274,022,926 |
| 2025-02-17 | 20.25 | 20.67 | 20.15 | 20.25 | -0.15% | 160,758 | 328,094,732 |
| 2025-02-14 | 20.17 | 20.66 | 20.17 | 20.28 | +0.7% | 129,688 | 263,941,828 |
| 2025-02-13 | 20.11 | 20.34 | 20.03 | 20.14 | +0.1% | 129,751 | 262,274,037 |
| 2025-02-12 | 19.76 | 20.13 | 19.75 | 20.12 | +1.31% | 108,827 | 216,388,151 |
| 2025-02-11 | 20.34 | 20.34 | 19.85 | 19.86 | -1.78% | 123,445 | 246,338,792 |
| 2025-02-10 | 19.76 | 20.23 | 19.75 | 20.22 | +2.64% | 156,367 | 313,162,603 |
| 2025-02-07 | 19.27 | 19.86 | 19.15 | 19.7 | +2.28% | 185,513 | 363,692,586 |
| 2025-02-06 | 19.16 | 19.26 | 18.93 | 19.26 | +0.52% | 119,365 | 228,577,935 |
| 2025-02-05 | 18.83 | 19.18 | 18.7 | 19.16 | +2.08% | 132,041 | 251,061,167 |
| 2025-01-27 | 19.18 | 19.34 | 18.77 | 18.77 | -2.14% | 152,390 | 289,823,644 |
| 2025-01-24 | 18.99 | 19.45 | 18.78 | 19.18 | -5.7% | 302,727 | 577,238,456 |
| 2025-01-23 | 20.48 | 20.8 | 20.34 | 20.34 | 0% | 141,504 | 290,542,239 |
| 2025-01-22 | 20.26 | 20.41 | 20.15 | 20.34 | -0.05% | 96,470 | 195,729,481 |
| 2025-01-21 | 20.75 | 20.78 | 20.27 | 20.35 | -1.69% | 167,897 | 342,852,336 |
| 2025-01-20 | 20.9 | 21.13 | 20.62 | 20.7 | -0.48% | 159,165 | 331,824,208 |
| 2025-01-17 | 20.96 | 21.03 | 20.72 | 20.8 | -1.65% | 158,140 | 329,779,183 |
| 2025-01-16 | 21 | 21.5 | 20.97 | 21.15 | +0.43% | 137,963 | 292,715,179 |
| 2025-01-15 | 21.98 | 21.98 | 20.88 | 21.06 | -4.19% | 237,848 | 504,986,087 |
| 2025-01-14 | 21.88 | 22.21 | 21.44 | 21.98 | +0.73% | 183,032 | 401,769,631 |
| 2025-01-13 | 22.17 | 22.57 | 21.63 | 21.82 | -2.63% | 87,720 | 193,635,095 |
| 2025-01-10 | 22.95 | 23.05 | 22.41 | 22.41 | -2.9% | 66,357 | 150,440,921 |
| 2025-01-09 | 22.89 | 23.1 | 22.61 | 23.08 | 0% | 62,323 | 142,640,232 |
| 2025-01-08 | 23.63 | 23.78 | 22.79 | 23.08 | -2.98% | 93,625 | 217,141,871 |
| 2025-01-07 | 24.51 | 24.54 | 23.42 | 23.79 | -2.9% | 101,854 | 241,368,540 |
| 2025-01-06 | 23.61 | 24.82 | 23.5 | 24.5 | +4.48% | 135,500 | 328,383,096 |
| 2025-01-03 | 23.74 | 24.02 | 23.41 | 23.45 | -1.01% | 74,171 | 175,955,459 |
| 2025-01-02 | 24.75 | 24.8 | 23.45 | 23.69 | -4.17% | 89,675 | 216,301,725 |
| 2024-12-31 | 25.75 | 25.78 | 24.54 | 24.72 | -4.41% | 127,300 | 318,557,461 |
| 2024-12-30 | 25.81 | 26.46 | 25.71 | 25.86 | -0.27% | 104,000 | 270,332,111 |
| 2024-12-27 | 25.54 | 26.43 | 25.37 | 25.93 | +1.45% | 102,329 | 266,585,965 |
| 2024-12-26 | 25.55 | 25.82 | 25.55 | 25.56 | -0.58% | 55,446 | 142,137,010 |
| 2024-12-25 | 26.2 | 26.25 | 25.55 | 25.71 | -1.91% | 68,586 | 176,929,885 |
| 2024-12-24 | 25.91 | 26.41 | 25.81 | 26.21 | +0.34% | 64,432 | 168,269,084 |
| 2024-12-23 | 26.51 | 26.85 | 25.83 | 26.12 | -2.32% | 103,780 | 272,156,244 |
| 2024-12-20 | 25.76 | 26.99 | 25.65 | 26.74 | +3.84% | 144,136 | 382,159,488 |
| 2024-12-19 | 25.52 | 25.83 | 25.31 | 25.75 | +0.16% | 53,548 | 137,148,111 |
| 2024-12-18 | 25.74 | 26.03 | 25.66 | 25.71 | +0.19% | 49,001 | 126,530,892 |
| 2024-12-17 | 26.05 | 26.18 | 25.56 | 25.66 | -1.31% | 67,397 | 174,123,104 |
| 2024-12-16 | 26.31 | 26.57 | 25.81 | 26 | -1.48% | 80,882 | 210,962,823 |
| 2024-12-13 | 27.15 | 27.15 | 26.32 | 26.39 | -3.33% | 120,763 | 322,472,214 |
| 2024-12-12 | 27.4 | 28.06 | 27.12 | 27.3 | -0.44% | 147,797 | 406,475,500 |
| 2024-12-11 | 26.75 | 27.51 | 26.52 | 27.42 | +2.47% | 143,824 | 388,174,477 |
| 2024-12-10 | 26.44 | 26.98 | 26.19 | 26.76 | +3% | 164,735 | 438,634,680 |
| 2024-12-09 | 26.43 | 26.62 | 25.84 | 25.98 | -1.63% | 75,903 | 198,477,477 |
| 2024-12-06 | 25.82 | 26.71 | 25.67 | 26.41 | +2.36% | 124,475 | 327,489,331 |
| 2024-12-05 | 26.06 | 26.19 | 25.54 | 25.8 | -1.98% | 94,778 | 244,575,095 |
| 2024-12-04 | 26.45 | 27.05 | 26.15 | 26.32 | -0.34% | 124,765 | 331,746,264 |
| 2024-12-03 | 26.08 | 26.47 | 25.7 | 26.41 | +1.27% | 102,421 | 266,588,986 |
| 2024-12-02 | 25.6 | 26.25 | 25.5 | 26.08 | +1.8% | 104,327 | 270,731,312 |
| 2024-11-29 | 25.4 | 25.88 | 25.3 | 25.62 | +0.23% | 99,134 | 253,642,296 |
| 2024-11-28 | 25.04 | 25.78 | 24.66 | 25.56 | +2% | 151,350 | 383,394,541 |
| 2024-11-27 | 24.65 | 25.06 | 24.28 | 25.06 | +1.33% | 90,566 | 223,499,479 |
| 2024-11-26 | 24.82 | 25.12 | 24.66 | 24.73 | -0.8% | 84,066 | 208,881,591 |
| 2024-11-25 | 24.66 | 25.08 | 24.46 | 24.93 | +1.34% | 91,317 | 225,791,281 |
| 2024-11-22 | 25.76 | 25.76 | 24.6 | 24.6 | -4.5% | 118,066 | 297,177,879 |
| 2024-11-21 | 26.02 | 26.13 | 25.53 | 25.76 | -1.45% | 90,656 | 233,707,349 |
| 2024-11-20 | 25.62 | 26.5 | 25.6 | 26.14 | +1.2% | 138,162 | 361,706,924 |
| 2024-11-19 | 25.6 | 25.86 | 25.03 | 25.83 | +1.06% | 110,820 | 283,306,435 |
| 2024-11-18 | 26.11 | 26.39 | 25.38 | 25.56 | -2.78% | 152,414 | 394,305,168 |
| 2024-11-15 | 26.74 | 27.2 | 26.26 | 26.29 | -2.67% | 125,297 | 334,427,576 |
| 2024-11-14 | 27.7 | 27.97 | 26.92 | 27.01 | -3.02% | 123,540 | 338,811,107 |
| 2024-11-13 | 28.61 | 28.63 | 27.45 | 27.85 | -2.35% | 171,091 | 476,651,783 |
| 2024-11-12 | 28.56 | 29.49 | 28.22 | 28.52 | -0.14% | 252,741 | 732,435,113 |
| 2024-11-11 | 27.8 | 28.63 | 27.55 | 28.56 | +2% | 213,124 | 598,805,628 |
| 2024-11-08 | 29.06 | 29.2 | 28 | 28 | -2.44% | 277,397 | 789,153,630 |
| 2024-11-07 | 26.7 | 29.14 | 26.68 | 28.7 | +5.94% | 347,701 | 983,485,725 |
| 2024-11-06 | 26.66 | 27.72 | 26.48 | 27.09 | +1.69% | 271,016 | 735,994,676 |
| 2024-11-05 | 26.61 | 26.85 | 26.05 | 26.64 | +0.26% | 237,838 | 630,098,231 |
| 2024-11-04 | 26.11 | 26.87 | 25.9 | 26.57 | +1.8% | 225,852 | 596,404,436 |
| 2024-11-01 | 25.64 | 26.75 | 24.73 | 26.1 | +1.56% | 296,554 | 764,389,966 |
| 2024-10-31 | 25.88 | 26.15 | 25.58 | 25.7 | -1.57% | 188,465 | 486,867,726 |
| 2024-10-30 | 25.52 | 26.61 | 25.28 | 26.11 | +0.97% | 265,225 | 686,596,487 |
| 2024-10-29 | 26.22 | 26.22 | 25.37 | 25.86 | -0.65% | 268,390 | 691,541,555 |
| 2024-10-28 | 24.37 | 26.46 | 24.24 | 26.03 | +6.81% | 405,902 | 1,046,509,136 |
| 2024-10-25 | 24 | 24.65 | 23.74 | 24.37 | -2.99% | 323,037 | 784,647,193 |
| 2024-10-24 | 25.4 | 26.08 | 24.99 | 25.12 | -1.37% | 204,437 | 522,802,190 |
| 2024-10-23 | 25.88 | 26 | 25.34 | 25.47 | -1.58% | 227,900 | 583,804,370 |
| 2024-10-22 | 24.73 | 26.14 | 24.54 | 25.88 | +3.64% | 354,968 | 904,554,398 |
| 2024-10-21 | 24.11 | 25.1 | 23.34 | 24.97 | +4.3% | 393,667 | 955,186,829 |
| 2024-10-18 | 23.61 | 24.47 | 23.18 | 23.94 | +1.4% | 255,073 | 607,117,561 |
| 2024-10-17 | 24.1 | 24.41 | 23.59 | 23.61 | -1.71% | 141,191 | 338,739,462 |
| 2024-10-16 | 23.67 | 24.49 | 23.65 | 24.02 | -0.41% | 140,492 | 337,132,964 |
| 2024-10-15 | 24.87 | 25.08 | 24.12 | 24.12 | -3.17% | 128,406 | 315,443,891 |
| 2024-10-14 | 24.2 | 25.06 | 23.74 | 24.91 | +2.09% | 174,971 | 427,003,878 |
| 2024-10-11 | 25.63 | 25.68 | 24.07 | 24.4 | -5.35% | 172,490 | 427,634,201 |
| 2024-10-10 | 25.44 | 26.82 | 25.43 | 25.78 | -0.39% | 236,148 | 616,654,388 |
| 2024-10-09 | 28.07 | 28.07 | 25.88 | 25.88 | -10.01% | 365,229 | 970,794,477 |
| 2024-10-08 | 30.85 | 30.86 | 27.18 | 28.76 | +2.49% | 423,968 | 1,231,870,750 |
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：