股票概览
22.15
+1.61%
+0.35
21.81
开盘价
22.16
最高价
21.64
最低价
109,594
成交量
数据更新至: 2025-03-25
技术指标
21.80
MA5 (5日均线)
21.85
MA10 (10日均线)
21.35
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 | 21.81 | 22.16 | 21.64 | 22.15 | +1.61% | 109,594 | 239,553,216 |
| 2025-03-24 | 21.49 | 21.96 | 21.47 | 21.8 | +1.35% | 153,056 | 332,915,995 |
| 2025-03-21 | 21.71 | 22.03 | 21.36 | 21.51 | -1.15% | 139,348 | 301,283,117 |
| 2025-03-20 | 21.77 | 21.95 | 21.69 | 21.76 | -0.18% | 105,153 | 229,374,479 |
| 2025-03-19 | 21.94 | 22.09 | 21.76 | 21.8 | -0.73% | 152,946 | 334,265,768 |
| 2025-03-18 | 22.19 | 22.19 | 21.76 | 21.96 | -0.72% | 159,902 | 350,489,385 |
| 2025-03-17 | 21.9 | 22.35 | 21.9 | 22.12 | +1.14% | 189,673 | 419,586,908 |
| 2025-03-14 | 21.63 | 22.12 | 21.45 | 21.87 | +1.02% | 247,696 | 541,906,788 |
| 2025-03-13 | 21.93 | 21.99 | 21.51 | 21.65 | -1.23% | 166,678 | 362,519,699 |
| 2025-03-12 | 22 | 22.25 | 21.8 | 21.92 | -0.32% | 212,955 | 467,681,800 |
| 2025-03-11 | 20.79 | 22.1 | 20.75 | 21.99 | +4.76% | 561,336 | 1,217,991,161 |
| 2025-03-10 | 20.69 | 21.1 | 20.64 | 20.99 | +1.5% | 162,275 | 339,087,677 |
| 2025-03-07 | 20.58 | 21.02 | 20.52 | 20.68 | +0.19% | 216,911 | 450,243,642 |
| 2025-03-06 | 20.67 | 20.79 | 20.46 | 20.64 | 0% | 149,646 | 308,480,541 |
| 2025-03-05 | 20.83 | 20.86 | 20.53 | 20.64 | -1.2% | 147,509 | 304,940,233 |
| 2025-03-04 | 20.75 | 20.95 | 20.63 | 20.89 | +0.05% | 113,098 | 235,382,114 |
| 2025-03-03 | 20.62 | 21.43 | 20.56 | 20.88 | +1.61% | 251,223 | 528,695,429 |
| 2025-02-28 | 20.76 | 20.95 | 20.46 | 20.55 | -1.06% | 161,402 | 333,728,689 |
| 2025-02-27 | 20.49 | 21.06 | 20.36 | 20.77 | +1.37% | 211,676 | 438,899,059 |
| 2025-02-26 | 20.04 | 20.57 | 20.01 | 20.49 | +2.4% | 235,862 | 480,708,675 |
| 2025-02-25 | 20.13 | 20.22 | 19.98 | 20.01 | -1.19% | 157,493 | 315,850,981 |
| 2025-02-24 | 20.13 | 20.4 | 20.11 | 20.25 | +0.65% | 197,426 | 400,084,278 |
| 2025-02-21 | 20.2 | 20.32 | 19.85 | 20.12 | -0.79% | 347,738 | 696,699,571 |
| 2025-02-20 | 20.66 | 20.67 | 20.23 | 20.28 | -1.84% | 237,853 | 483,657,037 |
| 2025-02-19 | 20.86 | 20.92 | 20.51 | 20.66 | -1.05% | 215,143 | 444,145,949 |
| 2025-02-18 | 21.13 | 21.28 | 20.84 | 20.88 | -1.42% | 137,613 | 289,784,458 |
| 2025-02-17 | 21.17 | 21.28 | 20.92 | 21.18 | +0.33% | 131,207 | 277,286,030 |
| 2025-02-14 | 21.47 | 21.5 | 21 | 21.11 | -1.4% | 191,632 | 406,131,054 |
| 2025-02-13 | 21.29 | 21.74 | 21.22 | 21.41 | +0.56% | 159,730 | 343,422,578 |
| 2025-02-12 | 21.33 | 21.59 | 21.12 | 21.29 | -0.23% | 140,165 | 299,061,352 |
| 2025-02-11 | 21.13 | 21.55 | 21.02 | 21.34 | +1.14% | 140,703 | 300,131,893 |
| 2025-02-10 | 21.13 | 21.23 | 20.79 | 21.1 | -0.14% | 124,108 | 260,496,779 |
| 2025-02-07 | 20.54 | 21.25 | 20.42 | 21.13 | +2.87% | 232,354 | 486,557,945 |
| 2025-02-06 | 20.66 | 20.75 | 20.41 | 20.54 | -1.01% | 157,844 | 324,261,384 |
| 2025-02-05 | 21.03 | 21.08 | 20.61 | 20.75 | -1.1% | 107,954 | 223,898,618 |
| 2025-01-27 | 20.61 | 21.19 | 20.61 | 20.98 | +1.84% | 144,526 | 303,327,211 |
| 2025-01-24 | 20.56 | 20.88 | 20.5 | 20.6 | -0.24% | 137,062 | 282,981,156 |
| 2025-01-23 | 20.67 | 20.8 | 20.58 | 20.65 | +0.44% | 115,427 | 238,681,156 |
| 2025-01-22 | 20.58 | 20.66 | 20.31 | 20.56 | -0.48% | 85,887 | 176,075,175 |
| 2025-01-21 | 20.87 | 20.89 | 20.4 | 20.66 | -0.58% | 104,806 | 216,153,422 |
| 2025-01-20 | 20.9 | 21.26 | 20.73 | 20.78 | -0.43% | 126,502 | 264,927,222 |
| 2025-01-17 | 20.81 | 20.98 | 20.75 | 20.87 | +0.19% | 104,134 | 217,394,084 |
| 2025-01-16 | 20.9 | 21.24 | 20.67 | 20.83 | -0.14% | 136,096 | 285,322,856 |
| 2025-01-15 | 20.6 | 21.07 | 20.52 | 20.86 | +0.97% | 160,507 | 334,266,524 |
| 2025-01-14 | 20.5 | 20.67 | 20.4 | 20.66 | +0.54% | 188,473 | 387,682,805 |
| 2025-01-13 | 19.8 | 20.7 | 19.73 | 20.55 | +3.37% | 281,587 | 574,840,539 |
| 2025-01-10 | 20.2 | 20.35 | 19.78 | 19.88 | -1.83% | 232,946 | 463,879,162 |
| 2025-01-09 | 20.2 | 20.4 | 20.07 | 20.25 | -0.64% | 126,403 | 255,724,345 |
| 2025-01-08 | 20.68 | 20.7 | 20.13 | 20.38 | -1.74% | 197,695 | 401,794,531 |
| 2025-01-07 | 20.75 | 20.86 | 20.42 | 20.74 | -0.38% | 161,480 | 333,491,930 |
| 2025-01-06 | 20.82 | 21.08 | 20.65 | 20.82 | -0.62% | 175,447 | 364,737,513 |
| 2025-01-03 | 21.1 | 21.43 | 20.83 | 20.95 | -0.71% | 169,741 | 359,066,583 |
| 2025-01-02 | 21.58 | 21.64 | 20.92 | 21.1 | -2.36% | 183,558 | 390,840,195 |
| 2024-12-31 | 21.99 | 22.03 | 21.5 | 21.61 | -1.46% | 166,746 | 362,895,649 |
| 2024-12-30 | 21.8 | 22.18 | 21.72 | 21.93 | +0.23% | 178,652 | 392,493,049 |
| 2024-12-27 | 21.97 | 22.13 | 21.51 | 21.88 | -0.64% | 262,660 | 571,870,058 |
| 2024-12-26 | 21.84 | 22.07 | 21.76 | 22.02 | +0.69% | 138,416 | 303,690,947 |
| 2024-12-25 | 22.55 | 22.64 | 21.8 | 21.87 | -3.44% | 281,144 | 616,906,692 |
| 2024-12-24 | 22.44 | 22.69 | 22.37 | 22.65 | +1.12% | 116,186 | 262,044,747 |
| 2024-12-23 | 22.1 | 22.68 | 22.1 | 22.4 | +0.99% | 133,660 | 301,190,052 |
| 2024-12-20 | 22.3 | 22.49 | 21.96 | 22.18 | -0.89% | 189,122 | 420,175,083 |
| 2024-12-19 | 22.37 | 22.58 | 22.21 | 22.38 | -0.89% | 109,356 | 244,305,444 |
| 2024-12-18 | 22.62 | 22.83 | 22.54 | 22.58 | -0.09% | 89,178 | 202,398,791 |
| 2024-12-17 | 22.48 | 22.78 | 22.41 | 22.6 | +0.27% | 129,620 | 292,819,821 |
| 2024-12-16 | 22.56 | 22.77 | 22.19 | 22.54 | -0.09% | 191,854 | 431,480,698 |
| 2024-12-13 | 23.35 | 23.36 | 22.5 | 22.56 | -3.8% | 247,295 | 563,212,812 |
| 2024-12-12 | 22.96 | 23.6 | 22.79 | 23.45 | +2.36% | 239,375 | 557,992,578 |
| 2024-12-11 | 22.8 | 23.24 | 22.77 | 22.91 | +0.13% | 148,610 | 340,884,442 |
| 2024-12-10 | 23.2 | 23.5 | 22.86 | 22.88 | +1.46% | 299,048 | 692,276,034 |
| 2024-12-09 | 22.6 | 23.08 | 22.49 | 22.55 | -0.4% | 188,689 | 429,528,792 |
| 2024-12-06 | 21.95 | 22.79 | 21.88 | 22.64 | +3.28% | 204,784 | 460,259,071 |
| 2024-12-05 | 22.12 | 22.14 | 21.86 | 21.92 | -1.22% | 95,388 | 209,352,740 |
| 2024-12-04 | 21.85 | 22.38 | 21.79 | 22.19 | +0.96% | 161,182 | 357,186,254 |
| 2024-12-03 | 22.11 | 22.11 | 21.64 | 21.98 | -0.59% | 153,134 | 335,284,474 |
| 2024-12-02 | 22 | 22.14 | 21.85 | 22.11 | +0.32% | 148,795 | 327,295,250 |
| 2024-11-29 | 21.6 | 22.11 | 21.48 | 22.04 | +2.65% | 166,047 | 363,817,544 |
| 2024-11-28 | 21.73 | 21.88 | 21.42 | 21.47 | -1.38% | 163,131 | 352,554,065 |
| 2024-11-27 | 21.44 | 21.79 | 21.36 | 21.77 | +1.21% | 120,743 | 261,293,215 |
| 2024-11-26 | 21.85 | 21.94 | 21.43 | 21.51 | -1.6% | 133,162 | 288,069,888 |
| 2024-11-25 | 22 | 22.11 | 21.61 | 21.86 | -0.5% | 165,075 | 360,597,647 |
| 2024-11-22 | 22.9 | 22.96 | 21.97 | 21.97 | -4.1% | 232,114 | 519,825,242 |
| 2024-11-21 | 22.91 | 23.19 | 22.79 | 22.91 | -0.17% | 132,525 | 304,199,987 |
| 2024-11-20 | 22.67 | 23.05 | 22.45 | 22.95 | +1.1% | 185,310 | 422,627,942 |
| 2024-11-19 | 22.68 | 22.97 | 22.36 | 22.7 | 0% | 161,460 | 366,203,712 |
| 2024-11-18 | 22.65 | 23.12 | 22.58 | 22.7 | +0.27% | 163,720 | 373,462,694 |
| 2024-11-15 | 22.84 | 23.05 | 22.63 | 22.64 | -2.12% | 163,606 | 373,284,163 |
| 2024-11-14 | 23.28 | 23.52 | 23.12 | 23.13 | -0.69% | 183,425 | 427,332,295 |
| 2024-11-13 | 23.49 | 23.67 | 23.08 | 23.29 | -1.1% | 246,883 | 573,741,490 |
| 2024-11-12 | 23.7 | 24.25 | 23.41 | 23.55 | -0.55% | 287,619 | 686,281,429 |
| 2024-11-11 | 24.02 | 24.09 | 23.33 | 23.68 | -2.31% | 350,900 | 827,831,428 |
| 2024-11-08 | 24.53 | 24.82 | 24.14 | 24.24 | -0.57% | 314,064 | 768,725,422 |
| 2024-11-07 | 23.85 | 24.39 | 23.61 | 24.38 | +1.5% | 347,421 | 839,048,501 |
| 2024-11-06 | 23.94 | 24.45 | 23.86 | 24.02 | +0.33% | 245,695 | 590,777,399 |
| 2024-11-05 | 23.8 | 24.03 | 23.38 | 23.94 | +0.42% | 216,533 | 515,503,542 |
| 2024-11-04 | 23.57 | 24.12 | 23.47 | 23.84 | +1.45% | 210,859 | 502,225,798 |
| 2024-11-01 | 22.8 | 23.8 | 22.73 | 23.5 | +2.53% | 263,903 | 619,940,544 |
| 2024-10-31 | 23.04 | 23.12 | 22.61 | 22.92 | -0.95% | 244,192 | 557,805,356 |
| 2024-10-30 | 23.31 | 23.71 | 23.05 | 23.14 | -1.49% | 163,688 | 381,244,887 |
| 2024-10-29 | 24.3 | 24.34 | 23.4 | 23.49 | -3.33% | 219,861 | 520,789,754 |
| 2024-10-28 | 23.34 | 24.62 | 23.3 | 24.3 | +3.93% | 310,382 | 747,690,854 |
| 2024-10-25 | 23.35 | 23.68 | 23.22 | 23.38 | -0.13% | 194,392 | 454,517,017 |
| 2024-10-24 | 23.91 | 24.12 | 23.29 | 23.41 | -2.78% | 204,104 | 482,530,557 |
| 2024-10-23 | 23.75 | 24.17 | 23.4 | 24.08 | +1.52% | 263,440 | 626,764,159 |
| 2024-10-22 | 23.31 | 23.82 | 23.14 | 23.72 | +1.58% | 163,592 | 386,560,619 |
| 2024-10-21 | 23.35 | 23.48 | 22.87 | 23.35 | +0.69% | 187,533 | 435,103,903 |
| 2024-10-18 | 22.57 | 23.6 | 22.5 | 23.19 | +2.75% | 212,692 | 488,612,515 |
| 2024-10-17 | 23.18 | 23.35 | 22.56 | 22.57 | -2.42% | 194,583 | 446,499,772 |
| 2024-10-16 | 23 | 23.36 | 22.9 | 23.13 | -0.6% | 207,970 | 479,964,521 |
| 2024-10-15 | 23.76 | 23.98 | 23.27 | 23.27 | -2.43% | 180,861 | 427,363,459 |
| 2024-10-14 | 23.65 | 23.97 | 23.24 | 23.85 | +0.93% | 242,439 | 573,333,521 |
| 2024-10-11 | 24.59 | 24.67 | 23.34 | 23.63 | -3.63% | 265,323 | 635,332,868 |
| 2024-10-10 | 24.4 | 25.17 | 24.21 | 24.52 | +0.45% | 276,443 | 683,385,199 |
| 2024-10-09 | 26 | 26.04 | 24.19 | 24.41 | -8.23% | 403,966 | 1,015,147,980 |
| 2024-10-08 | 28.78 | 28.78 | 25.78 | 26.6 | +1.57% | 816,728 | 2,208,315,365 |
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：