股票概览
21.04
+0.77%
+0.16
20.86
开盘价
21.06
最高价
20.59
最低价
53,004
成交量
数据更新至: 2025-03-25
技术指标
21.21
MA5 (5日均线)
21.36
MA10 (10日均线)
20.91
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 | 20.86 | 21.06 | 20.59 | 21.04 | +0.77% | 53,004 | 110,139,120 |
| 2025-03-24 | 20.98 | 21.3 | 20.65 | 20.88 | -1.09% | 102,193 | 213,512,417 |
| 2025-03-21 | 21.31 | 21.43 | 21.05 | 21.11 | -0.98% | 69,944 | 148,461,730 |
| 2025-03-20 | 21.71 | 21.79 | 21.31 | 21.32 | -1.71% | 82,229 | 176,581,052 |
| 2025-03-19 | 21.75 | 21.97 | 21.6 | 21.69 | -0.6% | 74,592 | 162,404,209 |
| 2025-03-18 | 22 | 22.05 | 21.7 | 21.82 | +0.05% | 91,284 | 199,329,395 |
| 2025-03-17 | 22.09 | 22.26 | 21.79 | 21.81 | +0.05% | 129,193 | 283,758,999 |
| 2025-03-14 | 21.2 | 21.9 | 21.15 | 21.8 | +3.56% | 189,077 | 409,129,637 |
| 2025-03-13 | 21 | 21.25 | 20.85 | 21.05 | 0% | 77,571 | 163,182,315 |
| 2025-03-12 | 21.3 | 21.4 | 21.04 | 21.05 | -1.13% | 95,601 | 202,403,976 |
| 2025-03-11 | 20.47 | 21.36 | 20.45 | 21.29 | +2.85% | 153,389 | 322,591,584 |
| 2025-03-10 | 20.56 | 20.72 | 20.35 | 20.7 | +0.19% | 87,186 | 178,929,208 |
| 2025-03-07 | 20.31 | 20.85 | 20.21 | 20.66 | +0.98% | 126,085 | 258,776,519 |
| 2025-03-06 | 20.3 | 20.55 | 20.15 | 20.46 | +1.29% | 121,406 | 247,220,013 |
| 2025-03-05 | 20.25 | 20.3 | 20.08 | 20.2 | -0.39% | 61,186 | 123,266,596 |
| 2025-03-04 | 20.28 | 20.36 | 20.1 | 20.28 | 0% | 64,113 | 129,680,381 |
| 2025-03-03 | 20.12 | 20.53 | 20.12 | 20.28 | +0.55% | 95,678 | 194,881,279 |
| 2025-02-28 | 20.35 | 20.73 | 20.14 | 20.17 | -1.51% | 127,564 | 261,072,887 |
| 2025-02-27 | 20.19 | 20.63 | 20.14 | 20.48 | +1.49% | 175,193 | 358,017,760 |
| 2025-02-26 | 20.04 | 20.18 | 19.92 | 20.18 | +0.75% | 100,273 | 201,023,961 |
| 2025-02-25 | 20.1 | 20.26 | 19.88 | 20.03 | -0.74% | 125,355 | 250,985,735 |
| 2025-02-24 | 20.1 | 20.32 | 20.07 | 20.18 | +0.05% | 109,380 | 220,606,371 |
| 2025-02-21 | 20.28 | 20.46 | 20.04 | 20.17 | -0.35% | 104,795 | 211,439,716 |
| 2025-02-20 | 20.2 | 20.41 | 20.11 | 20.24 | +0.25% | 77,477 | 156,786,587 |
| 2025-02-19 | 20.03 | 20.23 | 19.99 | 20.19 | +0.95% | 82,103 | 165,168,163 |
| 2025-02-18 | 20.56 | 20.58 | 19.92 | 20 | -2.82% | 154,039 | 311,307,749 |
| 2025-02-17 | 20.75 | 20.9 | 20.5 | 20.58 | -0.68% | 112,671 | 232,654,806 |
| 2025-02-14 | 20.75 | 20.92 | 20.6 | 20.72 | -0.67% | 103,839 | 215,207,390 |
| 2025-02-13 | 20.82 | 21.02 | 20.72 | 20.86 | +0.24% | 103,696 | 216,550,566 |
| 2025-02-12 | 20.66 | 20.81 | 20.48 | 20.81 | +0.39% | 115,923 | 239,093,850 |
| 2025-02-11 | 21.22 | 21.33 | 20.67 | 20.73 | -2.31% | 120,996 | 252,020,818 |
| 2025-02-10 | 21.24 | 21.31 | 21.07 | 21.22 | +0.09% | 94,430 | 200,206,209 |
| 2025-02-07 | 21.13 | 21.42 | 20.98 | 21.2 | +0.33% | 119,350 | 252,935,667 |
| 2025-02-06 | 20.8 | 21.28 | 20.72 | 21.13 | +1.68% | 91,651 | 192,695,453 |
| 2025-02-05 | 21.17 | 21.27 | 20.66 | 20.78 | -1.61% | 91,216 | 189,894,029 |
| 2025-01-27 | 21.06 | 21.56 | 21.05 | 21.12 | +0.38% | 104,242 | 222,175,293 |
| 2025-01-24 | 21.71 | 21.86 | 20.96 | 21.04 | -3.09% | 195,409 | 415,491,568 |
| 2025-01-23 | 22.1 | 22.25 | 21.7 | 21.71 | -0.69% | 68,334 | 150,048,395 |
| 2025-01-22 | 21.73 | 22.02 | 21.63 | 21.86 | +0.51% | 77,490 | 169,080,793 |
| 2025-01-21 | 21.85 | 21.88 | 21.35 | 21.75 | +0.37% | 74,422 | 160,667,317 |
| 2025-01-20 | 22.09 | 22.28 | 21.56 | 21.67 | -1.72% | 112,125 | 245,331,329 |
| 2025-01-17 | 21.06 | 22.39 | 20.93 | 22.05 | +4.6% | 182,117 | 396,704,528 |
| 2025-01-16 | 21.26 | 21.59 | 21 | 21.08 | -0.71% | 79,019 | 168,071,539 |
| 2025-01-15 | 21.76 | 21.76 | 21.09 | 21.23 | -2.3% | 109,180 | 232,287,643 |
| 2025-01-14 | 21.4 | 21.98 | 21.12 | 21.73 | +2.11% | 82,314 | 178,239,085 |
| 2025-01-13 | 21.39 | 21.78 | 21.17 | 21.28 | -0.51% | 86,149 | 184,178,838 |
| 2025-01-10 | 21.68 | 21.89 | 21.32 | 21.39 | -0.97% | 92,477 | 199,696,675 |
| 2025-01-09 | 20.87 | 21.7 | 20.81 | 21.6 | +2.56% | 105,135 | 225,962,635 |
| 2025-01-08 | 20.98 | 21.15 | 20.31 | 21.06 | +0.05% | 113,338 | 235,687,196 |
| 2025-01-07 | 20.8 | 21.15 | 20.76 | 21.05 | +0.57% | 73,371 | 153,839,941 |
| 2025-01-06 | 21.26 | 21.5 | 20.78 | 20.93 | -1.55% | 88,605 | 186,651,566 |
| 2025-01-03 | 21.87 | 22.03 | 21.12 | 21.26 | -2.12% | 120,838 | 260,208,952 |
| 2025-01-02 | 22 | 22.49 | 21.5 | 21.72 | -1.36% | 122,126 | 269,287,177 |
| 2024-12-31 | 22.9 | 22.95 | 21.97 | 22.02 | -3.76% | 128,219 | 286,369,862 |
| 2024-12-30 | 23.27 | 23.36 | 22.75 | 22.88 | -1.63% | 113,979 | 261,826,508 |
| 2024-12-27 | 23.31 | 23.43 | 22.98 | 23.26 | -0.04% | 87,356 | 202,761,922 |
| 2024-12-26 | 23.11 | 23.29 | 22.94 | 23.27 | +0.65% | 58,588 | 135,420,593 |
| 2024-12-25 | 23.41 | 23.46 | 22.85 | 23.12 | -1.37% | 80,310 | 185,503,398 |
| 2024-12-24 | 23.2 | 23.66 | 23.17 | 23.44 | +0.77% | 71,458 | 167,394,779 |
| 2024-12-23 | 23.53 | 23.7 | 23.2 | 23.26 | -1.86% | 72,611 | 170,295,899 |
| 2024-12-20 | 23.59 | 24 | 23.53 | 23.7 | 0% | 72,304 | 171,674,872 |
| 2024-12-19 | 23.45 | 23.8 | 23.25 | 23.7 | +0.25% | 78,482 | 184,610,363 |
| 2024-12-18 | 23.88 | 24.06 | 23.61 | 23.64 | -0.34% | 63,386 | 150,645,226 |
| 2024-12-17 | 24.07 | 24.22 | 23.63 | 23.72 | -1.58% | 94,385 | 225,439,650 |
| 2024-12-16 | 24.43 | 24.43 | 23.75 | 24.1 | -1.35% | 145,144 | 349,227,695 |
| 2024-12-13 | 25 | 25.09 | 24.35 | 24.43 | -2.32% | 175,615 | 432,985,938 |
| 2024-12-12 | 24.55 | 25.16 | 24.2 | 25.01 | +1.87% | 216,621 | 534,952,503 |
| 2024-12-11 | 24.1 | 25.08 | 23.99 | 24.55 | +1.74% | 195,217 | 481,578,255 |
| 2024-12-10 | 24.78 | 24.95 | 24.1 | 24.13 | +2.16% | 258,601 | 636,389,236 |
| 2024-12-09 | 24 | 24.85 | 23.53 | 23.62 | +1.77% | 200,024 | 479,645,522 |
| 2024-12-06 | 22.88 | 23.5 | 22.8 | 23.21 | +1.18% | 110,304 | 256,062,024 |
| 2024-12-05 | 22.9 | 23.15 | 22.65 | 22.94 | -0.26% | 93,800 | 215,011,301 |
| 2024-12-04 | 23.5 | 23.51 | 22.8 | 23 | -2.13% | 138,268 | 319,262,545 |
| 2024-12-03 | 23.5 | 23.79 | 23.2 | 23.5 | -0.55% | 124,591 | 292,949,469 |
| 2024-12-02 | 23.48 | 23.89 | 23.15 | 23.63 | +0.42% | 147,007 | 347,183,946 |
| 2024-11-29 | 21.9 | 23.68 | 21.88 | 23.53 | +7.54% | 340,012 | 782,087,722 |
| 2024-11-28 | 22.09 | 22.32 | 21.83 | 21.88 | -1.44% | 82,238 | 181,213,637 |
| 2024-11-27 | 21.38 | 22.22 | 21.16 | 22.2 | +3.45% | 126,505 | 276,379,270 |
| 2024-11-26 | 21.02 | 21.93 | 21.02 | 21.46 | +0.47% | 101,365 | 219,107,416 |
| 2024-11-25 | 21.51 | 21.68 | 21.1 | 21.36 | -0.65% | 104,575 | 223,437,566 |
| 2024-11-22 | 22.28 | 22.45 | 21.49 | 21.5 | -3.72% | 101,964 | 223,949,295 |
| 2024-11-21 | 22.42 | 22.68 | 22.15 | 22.33 | +0.4% | 92,132 | 205,925,641 |
| 2024-11-20 | 22.28 | 22.4 | 22.1 | 22.24 | -0.4% | 94,988 | 211,151,473 |
| 2024-11-19 | 21.89 | 22.36 | 21.76 | 22.33 | +2.01% | 128,624 | 283,003,882 |
| 2024-11-18 | 23 | 23.17 | 21.69 | 21.89 | -4.78% | 220,657 | 492,272,832 |
| 2024-11-15 | 23.15 | 23.55 | 22.99 | 22.99 | -0.86% | 105,946 | 246,450,196 |
| 2024-11-14 | 23.64 | 23.7 | 23.1 | 23.19 | -1.9% | 112,271 | 262,954,480 |
| 2024-11-13 | 23.55 | 23.72 | 23.33 | 23.64 | -0.42% | 105,300 | 247,630,178 |
| 2024-11-12 | 24 | 24.45 | 23.44 | 23.74 | -1.08% | 178,857 | 428,500,940 |
| 2024-11-11 | 23.7 | 24.15 | 23.51 | 24 | -0.83% | 196,429 | 468,731,779 |
| 2024-11-08 | 24.7 | 24.87 | 24.1 | 24.2 | -1.35% | 230,172 | 561,871,845 |
| 2024-11-07 | 22.78 | 24.8 | 22.78 | 24.53 | +6.33% | 356,587 | 858,927,732 |
| 2024-11-06 | 23.4 | 23.44 | 22.66 | 23.07 | -1.37% | 285,930 | 657,091,319 |
| 2024-11-05 | 22.97 | 23.67 | 22.6 | 23.39 | +1.43% | 228,237 | 530,489,953 |
| 2024-11-04 | 22.39 | 23.14 | 22.39 | 23.06 | +3.22% | 151,891 | 347,424,918 |
| 2024-11-01 | 22.7 | 23 | 22.2 | 22.34 | -2.32% | 155,065 | 350,214,174 |
| 2024-10-31 | 22.44 | 23 | 22.35 | 22.87 | +1.15% | 143,173 | 325,717,824 |
| 2024-10-30 | 22.69 | 23.06 | 22.4 | 22.61 | -0.18% | 106,167 | 240,703,564 |
| 2024-10-29 | 23.44 | 23.59 | 22.6 | 22.65 | -3.49% | 202,947 | 469,293,881 |
| 2024-10-28 | 23.4 | 23.64 | 22.6 | 23.47 | -1.68% | 356,252 | 822,727,848 |
| 2024-10-25 | 23.39 | 24.03 | 22.82 | 23.87 | +4.05% | 256,192 | 602,769,417 |
| 2024-10-24 | 22.5 | 23.3 | 22.43 | 22.94 | +1.5% | 177,660 | 407,462,623 |
| 2024-10-23 | 22.15 | 22.93 | 21.87 | 22.6 | +2.03% | 191,905 | 432,734,937 |
| 2024-10-22 | 21.2 | 22.16 | 21.2 | 22.15 | +4.04% | 206,744 | 452,561,795 |
| 2024-10-21 | 21.1 | 21.52 | 20.77 | 21.29 | +1.28% | 159,427 | 338,181,719 |
| 2024-10-18 | 20.6 | 21.48 | 20.38 | 21.02 | +2.04% | 208,681 | 435,098,098 |
| 2024-10-17 | 21.18 | 21.2 | 20.56 | 20.6 | -2% | 120,241 | 250,938,035 |
| 2024-10-16 | 21.15 | 21.47 | 20.79 | 21.02 | -1.22% | 134,799 | 284,366,933 |
| 2024-10-15 | 21.97 | 22.03 | 21.21 | 21.28 | -3.58% | 171,702 | 371,957,238 |
| 2024-10-14 | 22.06 | 22.84 | 21.78 | 22.07 | +0.14% | 247,888 | 551,575,032 |
| 2024-10-11 | 21.95 | 22.35 | 21 | 22.04 | +0.41% | 247,878 | 537,975,049 |
| 2024-10-10 | 21.61 | 22.39 | 21.08 | 21.95 | +2.76% | 270,430 | 591,167,230 |
| 2024-10-09 | 23 | 23 | 21.35 | 21.36 | -9.34% | 401,683 | 887,836,519 |
| 2024-10-08 | 25.66 | 25.66 | 22.35 | 23.56 | +0.99% | 619,463 | 1,490,863,426 |
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：