股票概览
21.29
+2.41%
+0.5
20.67
开盘价
21.71
最高价
20.61
最低价
52,002
成交量
数据更新至: 2025-03-25
技术指标
21.40
MA5 (5日均线)
21.88
MA10 (10日均线)
22.25
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 | 20.67 | 21.71 | 20.61 | 21.29 | +2.41% | 52,002 | 111,119,895 |
| 2025-03-24 | 21.46 | 21.5 | 20.23 | 20.79 | -3.12% | 60,352 | 125,029,456 |
| 2025-03-21 | 21.79 | 21.86 | 21.36 | 21.46 | -1.47% | 39,566 | 85,475,507 |
| 2025-03-20 | 21.66 | 22.14 | 21.43 | 21.78 | +0.55% | 40,704 | 89,003,656 |
| 2025-03-19 | 22.18 | 22.18 | 21.54 | 21.66 | -2.34% | 47,006 | 102,432,779 |
| 2025-03-18 | 22.24 | 22.6 | 22.07 | 22.18 | -0.22% | 47,650 | 106,132,867 |
| 2025-03-17 | 22.3 | 22.52 | 22.17 | 22.23 | -0.49% | 40,708 | 90,900,302 |
| 2025-03-14 | 22.24 | 22.38 | 21.61 | 22.34 | +0.4% | 51,373 | 113,112,126 |
| 2025-03-13 | 22.81 | 22.85 | 21.88 | 22.25 | -2.46% | 66,307 | 147,094,336 |
| 2025-03-12 | 22.8 | 23.37 | 22.75 | 22.81 | +0.04% | 69,467 | 160,111,538 |
| 2025-03-11 | 22 | 23.04 | 21.98 | 22.8 | +2.38% | 80,954 | 183,281,530 |
| 2025-03-10 | 22.38 | 22.66 | 22.2 | 22.27 | -0.85% | 56,887 | 127,360,426 |
| 2025-03-07 | 22.3 | 23.35 | 22.1 | 22.46 | +0.58% | 101,137 | 229,346,896 |
| 2025-03-06 | 23 | 23.05 | 22.06 | 22.33 | -2.79% | 118,393 | 266,099,550 |
| 2025-03-05 | 22.8 | 23.05 | 22.55 | 22.97 | +0.75% | 44,393 | 101,394,527 |
| 2025-03-04 | 22 | 22.85 | 21.85 | 22.8 | +2.75% | 45,308 | 102,467,089 |
| 2025-03-03 | 21.92 | 22.59 | 21.85 | 22.19 | +1.42% | 43,436 | 96,738,826 |
| 2025-02-28 | 23 | 23.07 | 21.76 | 21.88 | -5.49% | 54,266 | 120,871,295 |
| 2025-02-27 | 23.34 | 23.54 | 22.69 | 23.15 | -0.86% | 54,274 | 125,173,687 |
| 2025-02-26 | 23.3 | 23.64 | 23.13 | 23.35 | +0.21% | 43,945 | 102,515,059 |
| 2025-02-25 | 23.06 | 23.72 | 22.82 | 23.3 | +0.34% | 52,139 | 121,873,213 |
| 2025-02-24 | 23.44 | 23.8 | 23 | 23.22 | -0.73% | 65,038 | 152,272,995 |
| 2025-02-21 | 23.2 | 23.55 | 22.95 | 23.39 | -0.13% | 46,977 | 109,466,744 |
| 2025-02-20 | 22.8 | 23.74 | 22.71 | 23.42 | +2.63% | 55,405 | 129,085,511 |
| 2025-02-19 | 22.5 | 22.99 | 22.4 | 22.82 | +1.88% | 45,995 | 105,006,473 |
| 2025-02-18 | 23.5 | 23.61 | 22.35 | 22.4 | -5.17% | 67,896 | 155,738,249 |
| 2025-02-17 | 23.69 | 24.1 | 23.34 | 23.62 | -0.51% | 53,227 | 126,045,007 |
| 2025-02-14 | 23.9 | 23.92 | 23.15 | 23.74 | -1.04% | 85,782 | 201,475,087 |
| 2025-02-13 | 23.9 | 24.8 | 23.9 | 23.99 | +1.14% | 119,769 | 292,856,773 |
| 2025-02-12 | 23.4 | 23.95 | 23.36 | 23.72 | +0.81% | 58,084 | 137,498,209 |
| 2025-02-11 | 24.31 | 24.31 | 23.39 | 23.53 | -3.88% | 86,499 | 204,860,506 |
| 2025-02-10 | 22.9 | 24.56 | 22.9 | 24.48 | +6.2% | 128,462 | 308,255,522 |
| 2025-02-07 | 22.35 | 23.69 | 22.35 | 23.05 | +3.46% | 131,125 | 301,772,852 |
| 2025-02-06 | 21.25 | 22.4 | 20.98 | 22.28 | +4.6% | 105,883 | 232,761,624 |
| 2025-02-05 | 20.29 | 21.55 | 20.29 | 21.3 | +3.9% | 86,824 | 182,034,461 |
| 2025-01-27 | 19.69 | 20.95 | 19.44 | 20.5 | +4.43% | 97,109 | 197,117,500 |
| 2025-01-24 | 19.8 | 19.86 | 19.48 | 19.63 | -1.16% | 46,972 | 92,201,293 |
| 2025-01-23 | 19.69 | 20.5 | 19.69 | 19.86 | +1.64% | 69,237 | 139,420,046 |
| 2025-01-22 | 19.59 | 19.63 | 19.19 | 19.54 | -0.41% | 31,647 | 61,390,491 |
| 2025-01-21 | 19.86 | 19.95 | 19.21 | 19.62 | -0.46% | 34,897 | 67,978,458 |
| 2025-01-20 | 19.61 | 19.97 | 19.25 | 19.71 | +1.55% | 42,003 | 82,678,673 |
| 2025-01-17 | 18.8 | 19.71 | 18.8 | 19.41 | -3.24% | 71,260 | 137,353,867 |
| 2025-01-16 | 20.09 | 20.5 | 19.88 | 20.06 | +0.15% | 36,925 | 74,447,202 |
| 2025-01-15 | 20.06 | 20.32 | 19.93 | 20.03 | -0.55% | 37,673 | 75,742,554 |
| 2025-01-14 | 19.4 | 20.15 | 19.31 | 20.14 | +4.62% | 49,173 | 97,392,163 |
| 2025-01-13 | 18.83 | 19.64 | 18.71 | 19.25 | -0.05% | 39,827 | 76,437,737 |
| 2025-01-10 | 19.82 | 20.12 | 19.22 | 19.26 | -2.83% | 41,172 | 81,126,080 |
| 2025-01-09 | 19.29 | 19.94 | 19.19 | 19.82 | +2.01% | 40,376 | 79,574,376 |
| 2025-01-08 | 19.59 | 19.73 | 18.76 | 19.43 | -1.22% | 44,315 | 85,301,661 |
| 2025-01-07 | 19.15 | 19.68 | 19.15 | 19.67 | +2.72% | 40,647 | 79,009,328 |
| 2025-01-06 | 19.23 | 19.42 | 18.7 | 19.15 | -1.34% | 49,620 | 94,954,032 |
| 2025-01-03 | 20.5 | 20.62 | 19.28 | 19.41 | -5.32% | 57,161 | 113,375,396 |
| 2025-01-02 | 21.33 | 21.39 | 20.2 | 20.5 | -3.67% | 49,124 | 102,090,153 |
| 2024-12-31 | 22.1 | 22.1 | 21.26 | 21.28 | -3.18% | 39,025 | 84,245,411 |
| 2024-12-30 | 22.12 | 22.27 | 21.54 | 21.98 | -0.63% | 38,155 | 83,999,026 |
| 2024-12-27 | 22.18 | 22.53 | 22 | 22.12 | +0.96% | 53,633 | 119,644,993 |
| 2024-12-26 | 21.56 | 22.17 | 21.56 | 21.91 | +1.58% | 40,331 | 88,755,876 |
| 2024-12-25 | 21.8 | 21.97 | 21.14 | 21.57 | -1.73% | 46,446 | 99,678,587 |
| 2024-12-24 | 21.87 | 22.28 | 21.68 | 21.95 | +0.6% | 45,370 | 99,611,258 |
| 2024-12-23 | 22.88 | 22.92 | 21.68 | 21.82 | -4.38% | 59,775 | 132,506,933 |
| 2024-12-20 | 22.6 | 23.06 | 22.47 | 22.82 | +0.75% | 45,528 | 103,996,555 |
| 2024-12-19 | 22.47 | 22.79 | 22.28 | 22.65 | -0.83% | 39,667 | 89,469,683 |
| 2024-12-18 | 22.5 | 23.02 | 22 | 22.84 | +2.98% | 59,175 | 133,835,205 |
| 2024-12-17 | 23.48 | 23.58 | 22.04 | 22.18 | -5.7% | 87,252 | 197,273,400 |
| 2024-12-16 | 23.8 | 24.09 | 23.4 | 23.52 | -1.59% | 57,220 | 135,414,862 |
| 2024-12-13 | 24.7 | 24.7 | 23.88 | 23.9 | -4.32% | 79,835 | 192,651,284 |
| 2024-12-12 | 25.32 | 25.36 | 24.19 | 24.98 | -0.64% | 90,077 | 223,010,853 |
| 2024-12-11 | 25.07 | 25.37 | 24.75 | 25.14 | -0.4% | 86,055 | 215,671,028 |
| 2024-12-10 | 24.69 | 25.66 | 24.17 | 25.24 | +5.3% | 162,821 | 408,246,884 |
| 2024-12-09 | 24.71 | 24.71 | 23.74 | 23.97 | -2.64% | 80,485 | 193,469,407 |
| 2024-12-06 | 24.46 | 24.96 | 24.02 | 24.62 | +2.37% | 128,435 | 316,279,184 |
| 2024-12-05 | 23.58 | 24.1 | 23.51 | 24.05 | +1.48% | 48,111 | 114,647,074 |
| 2024-12-04 | 23.91 | 24.29 | 23.53 | 23.7 | -1.17% | 59,661 | 142,877,701 |
| 2024-12-03 | 24.35 | 24.49 | 23.65 | 23.98 | -1.48% | 62,020 | 148,808,090 |
| 2024-12-02 | 23.92 | 24.4 | 23.8 | 24.34 | +1.76% | 76,402 | 184,972,143 |
| 2024-11-29 | 23.61 | 24.5 | 23.13 | 23.92 | +1.27% | 86,209 | 205,118,063 |
| 2024-11-28 | 24 | 24.23 | 23.58 | 23.62 | -1.01% | 61,395 | 146,791,390 |
| 2024-11-27 | 22.92 | 23.87 | 22.52 | 23.86 | +2.71% | 69,284 | 160,704,475 |
| 2024-11-26 | 23.26 | 23.59 | 23.02 | 23.23 | +0.3% | 62,961 | 146,731,997 |
| 2024-11-25 | 23.2 | 23.59 | 22.67 | 23.16 | -1.24% | 69,343 | 159,498,583 |
| 2024-11-22 | 24.82 | 24.9 | 23.36 | 23.45 | -5.97% | 110,892 | 266,514,830 |
| 2024-11-21 | 24.8 | 25.45 | 24.6 | 24.94 | +0.52% | 85,437 | 213,120,035 |
| 2024-11-20 | 23.8 | 25.2 | 23.68 | 24.81 | +4.03% | 121,091 | 296,809,547 |
| 2024-11-19 | 23.4 | 24.3 | 23.22 | 23.85 | +3.65% | 133,705 | 317,955,919 |
| 2024-11-18 | 23.78 | 24.09 | 22.46 | 23.01 | -3.6% | 126,667 | 292,396,027 |
| 2024-11-15 | 25.3 | 25.72 | 23.82 | 23.87 | -6.54% | 134,106 | 330,661,687 |
| 2024-11-14 | 26.2 | 26.27 | 25.5 | 25.54 | -3.59% | 84,423 | 218,434,327 |
| 2024-11-13 | 26.09 | 26.8 | 25.75 | 26.49 | +1.03% | 118,606 | 311,554,023 |
| 2024-11-12 | 28.64 | 28.8 | 25.91 | 26.22 | -8.45% | 208,276 | 564,140,351 |
| 2024-11-11 | 28.41 | 28.7 | 27.66 | 28.64 | +1.34% | 132,312 | 375,261,801 |
| 2024-11-08 | 27.65 | 28.94 | 27.61 | 28.26 | +3.33% | 171,057 | 483,698,870 |
| 2024-11-07 | 27.39 | 28.15 | 26.6 | 27.35 | -2.22% | 168,709 | 459,040,095 |
| 2024-11-06 | 27.99 | 28.95 | 27.55 | 27.97 | +2.15% | 204,417 | 577,732,713 |
| 2024-11-05 | 26.24 | 27.4 | 26.24 | 27.38 | +4.58% | 169,120 | 455,859,581 |
| 2024-11-04 | 25.77 | 26.62 | 25.28 | 26.18 | -3% | 204,123 | 530,253,270 |
| 2024-11-01 | 29.5 | 30.22 | 26.99 | 26.99 | -10% | 218,253 | 609,337,991 |
| 2024-10-31 | 28.4 | 30.85 | 28.4 | 29.99 | +5.82% | 265,050 | 792,712,810 |
| 2024-10-30 | 26.8 | 28.91 | 26.28 | 28.34 | +4.89% | 279,478 | 783,376,699 |
| 2024-10-29 | 28.11 | 28.25 | 27 | 27.02 | -6.25% | 227,586 | 624,531,662 |
| 2024-10-28 | 27.81 | 29.89 | 26.94 | 28.82 | +6.07% | 388,813 | 1,100,882,091 |
| 2024-10-25 | 27.27 | 28.5 | 26.96 | 27.17 | +0.93% | 248,141 | 688,744,934 |
| 2024-10-24 | 27.44 | 27.8 | 26.34 | 26.92 | -1.9% | 141,191 | 381,050,204 |
| 2024-10-23 | 25.52 | 28.49 | 25.5 | 27.44 | +5.54% | 292,588 | 800,371,871 |
| 2024-10-22 | 28 | 28 | 25.6 | 26 | -6.98% | 232,258 | 618,473,210 |
| 2024-10-21 | 26.82 | 28.8 | 26.45 | 27.95 | +1.05% | 355,111 | 983,897,164 |
| 2024-10-18 | 26.2 | 28.51 | 24.88 | 27.66 | +6.71% | 448,755 | 1,189,695,946 |
| 2024-10-17 | 23.5 | 25.92 | 23.24 | 25.92 | +10.02% | 300,683 | 762,655,933 |
| 2024-10-16 | 22.47 | 24.12 | 22.35 | 23.56 | +2.52% | 184,075 | 428,073,333 |
| 2024-10-15 | 21.95 | 23.73 | 21.5 | 22.98 | +2.59% | 206,199 | 475,196,563 |
| 2024-10-14 | 20.88 | 22.92 | 20.06 | 22.4 | +5.91% | 164,398 | 358,122,146 |
| 2024-10-11 | 23.41 | 23.41 | 21.15 | 21.15 | -10% | 153,715 | 332,330,742 |
| 2024-10-10 | 22.03 | 23.87 | 21.39 | 23.5 | +7.55% | 226,541 | 518,609,294 |
| 2024-10-09 | 21.78 | 24.41 | 20.58 | 21.85 | -2.93% | 206,813 | 461,713,507 |
| 2024-10-08 | 22.51 | 22.51 | 20.46 | 22.51 | +10.02% | 210,150 | 461,014,984 |
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：