股票概览
21.36
+1.57%
+0.33
21.03
开盘价
21.76
最高价
20.7
最低价
251,494
成交量
数据更新至: 2025-03-25
技术指标
20.09
MA5 (5日均线)
19.95
MA10 (10日均线)
19.80
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 | 21.03 | 21.76 | 20.7 | 21.36 | +1.57% | 251,494 | 533,249,652 |
| 2025-03-24 | 19.37 | 21.03 | 19.14 | 21.03 | +9.99% | 254,837 | 532,734,394 |
| 2025-03-21 | 19.22 | 19.44 | 18.95 | 19.12 | -1.04% | 67,685 | 129,739,689 |
| 2025-03-20 | 19.64 | 19.8 | 19.24 | 19.32 | -1.63% | 73,360 | 142,450,875 |
| 2025-03-19 | 19.95 | 19.98 | 19.51 | 19.64 | -1.75% | 58,683 | 115,576,874 |
| 2025-03-18 | 20.06 | 20.5 | 19.84 | 19.99 | -0.84% | 94,834 | 190,419,111 |
| 2025-03-17 | 20.61 | 21.16 | 20.13 | 20.16 | -1.27% | 189,153 | 388,035,910 |
| 2025-03-14 | 19.3 | 20.55 | 19.3 | 20.42 | +6.63% | 198,416 | 397,132,604 |
| 2025-03-13 | 19.25 | 19.34 | 18.81 | 19.15 | -1.03% | 56,801 | 107,960,958 |
| 2025-03-12 | 19.72 | 19.76 | 19.13 | 19.35 | -1.88% | 66,156 | 128,211,016 |
| 2025-03-11 | 19.89 | 19.94 | 19.58 | 19.72 | -0.85% | 46,495 | 91,832,188 |
| 2025-03-10 | 19.97 | 20.1 | 19.69 | 19.89 | -1.09% | 70,749 | 140,716,577 |
| 2025-03-07 | 19.9 | 20.27 | 19.73 | 20.11 | +1.77% | 102,387 | 205,636,681 |
| 2025-03-06 | 20.12 | 20.33 | 19.67 | 19.76 | -0.55% | 77,240 | 153,449,156 |
| 2025-03-05 | 19.73 | 19.99 | 19.5 | 19.87 | +0.86% | 76,843 | 152,005,901 |
| 2025-03-04 | 19.43 | 20.5 | 19.3 | 19.7 | +0.66% | 165,361 | 329,842,104 |
| 2025-03-03 | 19.22 | 19.89 | 19.18 | 19.57 | +1.72% | 100,535 | 197,061,960 |
| 2025-02-28 | 19.58 | 19.7 | 19.02 | 19.24 | -1.79% | 97,753 | 189,096,898 |
| 2025-02-27 | 19.02 | 19.94 | 19.02 | 19.59 | +3.16% | 146,887 | 287,300,922 |
| 2025-02-26 | 18.2 | 19.22 | 18.03 | 18.99 | +4.23% | 126,425 | 237,308,368 |
| 2025-02-25 | 17.81 | 18.4 | 17.71 | 18.22 | +2.3% | 107,366 | 195,111,638 |
| 2025-02-24 | 17.73 | 18.05 | 17.6 | 17.81 | +0.45% | 47,686 | 85,024,038 |
| 2025-02-21 | 17.6 | 17.78 | 17.45 | 17.73 | +0.17% | 59,321 | 104,595,330 |
| 2025-02-20 | 17.51 | 17.77 | 17.42 | 17.7 | +0.45% | 53,600 | 94,254,043 |
| 2025-02-19 | 17.22 | 17.74 | 17.11 | 17.62 | +2.2% | 57,920 | 101,237,795 |
| 2025-02-18 | 17.74 | 17.75 | 17.13 | 17.24 | -2.76% | 57,876 | 100,612,712 |
| 2025-02-17 | 17.7 | 18.26 | 17.7 | 17.73 | -0.17% | 72,144 | 129,129,865 |
| 2025-02-14 | 17.9 | 18.08 | 17.63 | 17.76 | -1.28% | 45,935 | 81,648,986 |
| 2025-02-13 | 18.08 | 18.09 | 17.75 | 17.99 | -0.5% | 49,204 | 88,193,346 |
| 2025-02-12 | 17.61 | 18.1 | 17.44 | 18.08 | +2.2% | 61,467 | 109,408,264 |
| 2025-02-11 | 17.89 | 17.98 | 17.46 | 17.69 | -1.01% | 47,075 | 83,049,646 |
| 2025-02-10 | 17.92 | 18.14 | 17.48 | 17.87 | +0.39% | 74,476 | 132,199,990 |
| 2025-02-07 | 17.65 | 18.18 | 17.55 | 17.8 | +1.02% | 61,973 | 110,927,433 |
| 2025-02-06 | 17.83 | 17.89 | 16.84 | 17.62 | -1.62% | 77,500 | 134,837,563 |
| 2025-02-05 | 18.14 | 18.4 | 17.72 | 17.91 | -1.54% | 55,653 | 100,350,790 |
| 2025-01-27 | 17.91 | 18.74 | 17.75 | 18.19 | +1.56% | 80,611 | 147,069,811 |
| 2025-01-24 | 17.92 | 18.09 | 17.76 | 17.91 | +0.84% | 46,236 | 82,903,486 |
| 2025-01-23 | 18.05 | 18.26 | 17.75 | 17.76 | -0.67% | 46,119 | 83,179,563 |
| 2025-01-22 | 18.3 | 18.35 | 17.72 | 17.88 | -2.93% | 51,479 | 92,271,430 |
| 2025-01-21 | 18.01 | 18.48 | 17.76 | 18.42 | +2.68% | 67,146 | 121,826,004 |
| 2025-01-20 | 18.06 | 18.25 | 17.85 | 17.94 | +0.11% | 61,381 | 110,268,619 |
| 2025-01-17 | 17.76 | 18.08 | 17.51 | 17.92 | +0.62% | 44,046 | 78,580,914 |
| 2025-01-16 | 18.04 | 18.65 | 17.69 | 17.81 | -1% | 63,087 | 114,080,918 |
| 2025-01-15 | 18.27 | 18.59 | 17.95 | 17.99 | -1.64% | 65,400 | 119,768,722 |
| 2025-01-14 | 18 | 18.44 | 17.87 | 18.29 | +2.01% | 58,674 | 106,994,226 |
| 2025-01-13 | 17.62 | 18.18 | 17.42 | 17.93 | +0.96% | 47,164 | 84,458,106 |
| 2025-01-10 | 18.85 | 18.98 | 17.75 | 17.76 | -5.48% | 79,598 | 144,642,765 |
| 2025-01-09 | 18.18 | 18.95 | 18.06 | 18.79 | +2.57% | 88,989 | 165,679,404 |
| 2025-01-08 | 17.93 | 18.56 | 17.66 | 18.32 | +2.29% | 78,204 | 141,752,846 |
| 2025-01-07 | 17.28 | 17.98 | 17.19 | 17.91 | +3.83% | 65,130 | 114,715,985 |
| 2025-01-06 | 17.5 | 17.66 | 16.62 | 17.25 | -1.2% | 85,833 | 147,556,550 |
| 2025-01-03 | 18.46 | 18.86 | 17.35 | 17.46 | -4.85% | 98,023 | 177,358,822 |
| 2025-01-02 | 18.04 | 18.87 | 17.92 | 18.35 | +2.51% | 109,629 | 202,385,740 |
| 2024-12-31 | 18.35 | 18.5 | 17.9 | 17.9 | -2.19% | 57,842 | 105,039,596 |
| 2024-12-30 | 18.58 | 18.65 | 18.09 | 18.3 | -1.35% | 57,990 | 105,979,568 |
| 2024-12-27 | 18.68 | 18.98 | 18.42 | 18.55 | -0.64% | 66,178 | 123,480,905 |
| 2024-12-26 | 19 | 19.35 | 18.62 | 18.67 | -1.74% | 85,099 | 160,880,119 |
| 2024-12-25 | 19.83 | 19.83 | 18.52 | 19 | -4.57% | 130,396 | 247,464,985 |
| 2024-12-24 | 19.5 | 19.99 | 19.33 | 19.91 | +2.1% | 109,541 | 216,062,692 |
| 2024-12-23 | 21.24 | 21.24 | 19.4 | 19.5 | -6.3% | 214,294 | 426,996,243 |
| 2024-12-20 | 18.92 | 20.81 | 18.92 | 20.81 | +9.99% | 121,762 | 247,700,797 |
| 2024-12-19 | 19.81 | 19.95 | 18.82 | 18.92 | -5.4% | 99,262 | 190,473,391 |
| 2024-12-18 | 19.89 | 20.14 | 19.34 | 20 | +0.76% | 87,722 | 173,325,278 |
| 2024-12-17 | 20.65 | 20.65 | 19.68 | 19.85 | -4.01% | 107,864 | 215,124,269 |
| 2024-12-16 | 21.18 | 21.39 | 20.5 | 20.68 | -2.36% | 145,538 | 304,253,558 |
| 2024-12-13 | 21.01 | 21.67 | 20.25 | 21.18 | +0.47% | 213,470 | 447,876,259 |
| 2024-12-12 | 20.11 | 21.28 | 19.85 | 21.08 | +5.24% | 263,515 | 539,599,640 |
| 2024-12-11 | 18.82 | 20.2 | 18.64 | 20.03 | +7.69% | 214,040 | 419,298,667 |
| 2024-12-10 | 19.15 | 19.6 | 18.52 | 18.6 | +0.54% | 102,919 | 196,196,848 |
| 2024-12-09 | 18.69 | 18.79 | 18.33 | 18.5 | -1.07% | 59,553 | 110,308,079 |
| 2024-12-06 | 19.02 | 19.48 | 18.6 | 18.7 | -1.84% | 76,329 | 144,553,713 |
| 2024-12-05 | 18.53 | 19.17 | 18 | 19.05 | +2.42% | 117,286 | 218,352,983 |
| 2024-12-04 | 19.15 | 19.5 | 18.53 | 18.6 | -3.53% | 111,724 | 213,593,217 |
| 2024-12-03 | 18.9 | 19.52 | 18.56 | 19.28 | +2.5% | 108,737 | 206,272,621 |
| 2024-12-02 | 18.75 | 19.15 | 18.68 | 18.81 | +0.7% | 74,966 | 141,792,000 |
| 2024-11-29 | 18.38 | 18.9 | 18.38 | 18.68 | +1.85% | 74,859 | 139,699,073 |
| 2024-11-28 | 18.28 | 18.55 | 18.1 | 18.34 | +0.33% | 50,580 | 92,878,963 |
| 2024-11-27 | 17.76 | 18.28 | 17.55 | 18.28 | +2.93% | 74,685 | 134,271,668 |
| 2024-11-26 | 17.67 | 18.1 | 17.64 | 17.76 | +0.34% | 42,350 | 75,509,664 |
| 2024-11-25 | 17.54 | 17.74 | 17.34 | 17.7 | +0.91% | 47,002 | 82,597,753 |
| 2024-11-22 | 17.98 | 18.05 | 17.49 | 17.54 | -2.88% | 63,089 | 112,166,520 |
| 2024-11-21 | 18.13 | 18.22 | 17.88 | 18.06 | -0.44% | 36,391 | 65,613,382 |
| 2024-11-20 | 18.14 | 18.21 | 17.83 | 18.14 | 0% | 48,399 | 87,254,922 |
| 2024-11-19 | 17.85 | 18.17 | 17.64 | 18.14 | +1.62% | 58,613 | 104,958,039 |
| 2024-11-18 | 18.68 | 18.7 | 17.72 | 17.85 | -1.49% | 89,165 | 162,217,808 |
| 2024-11-15 | 18.35 | 18.6 | 18.1 | 18.12 | -0.98% | 73,738 | 134,880,375 |
| 2024-11-14 | 19 | 19.18 | 18.27 | 18.3 | -4.09% | 92,022 | 172,157,215 |
| 2024-11-13 | 18.8 | 19.15 | 18.22 | 19.08 | +1.65% | 115,980 | 216,802,540 |
| 2024-11-12 | 18.7 | 19.08 | 18.52 | 18.77 | +0.86% | 109,017 | 204,960,618 |
| 2024-11-11 | 18.33 | 19.29 | 18.2 | 18.61 | -0.85% | 183,087 | 341,605,046 |
| 2024-11-08 | 18.61 | 19 | 17.98 | 18.77 | +2.79% | 225,760 | 419,573,697 |
| 2024-11-07 | 16.92 | 18.38 | 16.92 | 18.26 | +8.05% | 195,148 | 348,456,122 |
| 2024-11-06 | 16.86 | 17.07 | 16.71 | 16.9 | -0.41% | 68,495 | 115,952,193 |
| 2024-11-05 | 16.58 | 17.11 | 16.35 | 16.97 | +2.29% | 90,594 | 153,038,451 |
| 2024-11-04 | 16.13 | 16.6 | 15.94 | 16.59 | +2.66% | 84,324 | 137,101,083 |
| 2024-11-01 | 16.26 | 16.44 | 15.99 | 16.16 | -0.37% | 61,314 | 99,434,047 |
| 2024-10-31 | 16.01 | 16.58 | 15.88 | 16.22 | +0.43% | 70,754 | 115,261,598 |
| 2024-10-30 | 16.06 | 16.36 | 15.91 | 16.15 | -0.19% | 67,653 | 109,325,248 |
| 2024-10-29 | 16.8 | 17.4 | 16.08 | 16.18 | -1.28% | 121,676 | 203,177,329 |
| 2024-10-28 | 16.1 | 16.43 | 16.02 | 16.39 | +2.18% | 55,071 | 89,731,262 |
| 2024-10-25 | 15.79 | 16.19 | 15.79 | 16.04 | +1.45% | 46,819 | 74,956,835 |
| 2024-10-24 | 15.8 | 16 | 15.76 | 15.81 | -0.94% | 32,524 | 51,556,986 |
| 2024-10-23 | 16.06 | 16.15 | 15.88 | 15.96 | -0.56% | 46,795 | 74,824,960 |
| 2024-10-22 | 16 | 16.13 | 15.81 | 16.05 | +0.31% | 52,840 | 84,451,109 |
| 2024-10-21 | 15.55 | 16.27 | 15.49 | 16 | +2.89% | 99,708 | 158,804,685 |
| 2024-10-18 | 14.87 | 15.78 | 14.87 | 15.55 | +3.67% | 78,414 | 119,934,350 |
| 2024-10-17 | 15.31 | 15.59 | 15 | 15 | -2.02% | 47,965 | 73,159,789 |
| 2024-10-16 | 15.2 | 15.49 | 15.02 | 15.31 | -0.2% | 46,755 | 71,402,083 |
| 2024-10-15 | 15.83 | 15.87 | 15.33 | 15.34 | -3.52% | 58,558 | 91,393,623 |
| 2024-10-14 | 15.64 | 15.96 | 15.17 | 15.9 | +1.34% | 70,007 | 109,370,856 |
| 2024-10-11 | 16.21 | 16.5 | 15.4 | 15.69 | -3.45% | 80,867 | 128,088,299 |
| 2024-10-10 | 16.07 | 16.66 | 15.8 | 16.25 | +1.06% | 87,961 | 143,796,890 |
| 2024-10-09 | 17 | 17 | 15.94 | 16.08 | -9.15% | 142,933 | 236,021,916 |
| 2024-10-08 | 18.37 | 18.37 | 16.82 | 17.7 | +5.99% | 212,419 | 377,710,619 |
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：