股票概览
21.31
+1.14%
+0.24
21.07
开盘价
21.97
最高价
21
最低价
182,058
成交量
数据更新至: 2025-03-25
技术指标
21.42
MA5 (5日均线)
21.47
MA10 (10日均线)
21.41
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 | 21.07 | 21.97 | 21 | 21.31 | +1.14% | 182,058 | 392,352,291 |
| 2025-03-24 | 21.32 | 21.37 | 20.65 | 21.07 | -0.8% | 218,510 | 457,235,773 |
| 2025-03-21 | 22.1 | 22.37 | 21.22 | 21.24 | -4.32% | 316,221 | 684,711,248 |
| 2025-03-20 | 21.28 | 22.75 | 21.15 | 22.2 | +4.23% | 420,366 | 928,622,426 |
| 2025-03-19 | 21.57 | 21.6 | 21.11 | 21.3 | -1.98% | 165,057 | 351,296,432 |
| 2025-03-18 | 21.73 | 22.03 | 21.59 | 21.73 | 0% | 167,226 | 364,124,555 |
| 2025-03-17 | 21.57 | 21.93 | 21.36 | 21.73 | +1.07% | 198,295 | 429,486,102 |
| 2025-03-14 | 21 | 21.56 | 20.84 | 21.5 | +2.28% | 193,868 | 412,929,780 |
| 2025-03-13 | 21.5 | 21.59 | 20.78 | 21.02 | -2.64% | 208,634 | 439,069,227 |
| 2025-03-12 | 21.55 | 21.82 | 21.49 | 21.59 | +0.65% | 179,069 | 387,608,736 |
| 2025-03-11 | 21.19 | 21.53 | 21.02 | 21.45 | -0.6% | 138,312 | 295,058,829 |
| 2025-03-10 | 21.47 | 21.75 | 21.31 | 21.58 | +0.28% | 162,035 | 348,510,777 |
| 2025-03-07 | 21.68 | 21.84 | 21.37 | 21.52 | -0.97% | 239,309 | 517,352,563 |
| 2025-03-06 | 21.5 | 21.94 | 21.5 | 21.73 | +1.45% | 258,824 | 563,174,489 |
| 2025-03-05 | 20.97 | 21.44 | 20.95 | 21.42 | +2.59% | 224,455 | 477,257,496 |
| 2025-03-04 | 20.48 | 21.1 | 20.36 | 20.88 | +0.97% | 184,368 | 384,979,745 |
| 2025-03-03 | 20.64 | 21.08 | 20.33 | 20.68 | +0.49% | 222,215 | 461,557,772 |
| 2025-02-28 | 21.3 | 21.3 | 20.5 | 20.58 | -4.32% | 288,338 | 598,936,275 |
| 2025-02-27 | 22.3 | 22.55 | 21.25 | 21.51 | -3.2% | 336,802 | 732,462,448 |
| 2025-02-26 | 21.66 | 22.57 | 21.66 | 22.22 | +3.25% | 390,315 | 867,257,119 |
| 2025-02-25 | 21.67 | 21.84 | 21.28 | 21.52 | -1.56% | 304,934 | 656,452,723 |
| 2025-02-24 | 22 | 22.1 | 21.63 | 21.86 | +0.05% | 354,943 | 775,601,751 |
| 2025-02-21 | 21.59 | 21.92 | 21.3 | 21.85 | +1.35% | 413,044 | 897,385,579 |
| 2025-02-20 | 21.28 | 21.78 | 21.14 | 21.56 | +1.89% | 460,581 | 990,701,429 |
| 2025-02-19 | 20.05 | 21.54 | 20.01 | 21.16 | +6.17% | 500,130 | 1,044,983,181 |
| 2025-02-18 | 20.57 | 20.63 | 19.81 | 19.93 | -3.35% | 242,979 | 491,771,439 |
| 2025-02-17 | 20.3 | 20.65 | 20.11 | 20.62 | +0.78% | 271,170 | 553,678,673 |
| 2025-02-14 | 20.37 | 20.86 | 20.31 | 20.46 | +0.29% | 199,510 | 409,535,978 |
| 2025-02-13 | 20.96 | 21.07 | 20.37 | 20.4 | -3.23% | 250,156 | 516,240,462 |
| 2025-02-12 | 21 | 21.13 | 20.53 | 21.08 | -0.52% | 337,244 | 705,397,383 |
| 2025-02-11 | 20.35 | 21.26 | 20.06 | 21.19 | +4.38% | 463,190 | 967,184,644 |
| 2025-02-10 | 20.74 | 20.79 | 20.2 | 20.3 | -1.12% | 225,779 | 460,768,773 |
| 2025-02-07 | 20.32 | 20.73 | 20.21 | 20.53 | +1.13% | 304,422 | 623,533,995 |
| 2025-02-06 | 19.54 | 20.34 | 19.47 | 20.3 | +4.05% | 290,940 | 581,253,266 |
| 2025-02-05 | 19.9 | 19.95 | 19.26 | 19.51 | -1.66% | 261,873 | 509,792,587 |
| 2025-01-27 | 20.6 | 20.6 | 19.71 | 19.84 | -5.3% | 398,399 | 795,128,661 |
| 2025-01-24 | 20.33 | 21.34 | 20.25 | 20.95 | +2.2% | 353,727 | 741,540,766 |
| 2025-01-23 | 20.6 | 21.54 | 20.45 | 20.5 | +0.69% | 430,827 | 902,132,760 |
| 2025-01-22 | 20.37 | 20.68 | 20.21 | 20.36 | -0.39% | 297,191 | 608,133,923 |
| 2025-01-21 | 20.26 | 20.57 | 19.92 | 20.44 | +0.89% | 304,583 | 616,600,974 |
| 2025-01-20 | 20 | 20.6 | 20 | 20.26 | +2.74% | 360,098 | 731,106,072 |
| 2025-01-17 | 19.55 | 19.87 | 19.29 | 19.72 | +0.87% | 254,639 | 500,462,676 |
| 2025-01-16 | 19.65 | 20.05 | 19.36 | 19.55 | +0.98% | 255,376 | 502,113,804 |
| 2025-01-15 | 19.55 | 19.57 | 19.19 | 19.36 | -1.12% | 186,487 | 360,788,731 |
| 2025-01-14 | 18.57 | 19.59 | 18.3 | 19.58 | +5.61% | 303,940 | 582,465,898 |
| 2025-01-13 | 18.52 | 18.87 | 18.37 | 18.54 | -1.8% | 224,323 | 416,704,948 |
| 2025-01-10 | 19.55 | 19.55 | 18.84 | 18.88 | -3.28% | 253,235 | 486,572,285 |
| 2025-01-09 | 19.44 | 19.94 | 19.33 | 19.52 | 0% | 291,662 | 573,757,595 |
| 2025-01-08 | 19.6 | 19.72 | 18.99 | 19.52 | -2.11% | 372,077 | 719,734,146 |
| 2025-01-07 | 19.53 | 20 | 19.2 | 19.94 | +2.89% | 375,929 | 738,782,517 |
| 2025-01-06 | 18.95 | 20.28 | 18.94 | 19.38 | +2.11% | 457,203 | 897,895,152 |
| 2025-01-03 | 19.76 | 19.81 | 18.91 | 18.98 | -3.51% | 360,684 | 697,258,158 |
| 2025-01-02 | 20 | 20.45 | 19.4 | 19.67 | -3.1% | 444,968 | 883,384,104 |
| 2024-12-31 | 22 | 22.17 | 20.3 | 20.3 | -9.98% | 705,334 | 1,477,749,001 |
| 2024-12-30 | 21.25 | 22.98 | 21.25 | 22.55 | +7.48% | 724,528 | 1,618,038,613 |
| 2024-12-27 | 20.1 | 21.61 | 19.88 | 20.98 | +4.85% | 677,390 | 1,422,887,945 |
| 2024-12-26 | 19.38 | 20.28 | 18.88 | 20.01 | +6.04% | 487,604 | 965,391,415 |
| 2024-12-25 | 18.56 | 19.09 | 18.33 | 18.87 | +1.83% | 273,499 | 511,826,936 |
| 2024-12-24 | 18.41 | 18.83 | 18.3 | 18.53 | +0.65% | 213,843 | 396,550,088 |
| 2024-12-23 | 18.44 | 18.96 | 18.32 | 18.41 | -0.05% | 303,850 | 565,845,935 |
| 2024-12-20 | 17.97 | 18.58 | 17.87 | 18.42 | +2.68% | 274,413 | 501,965,449 |
| 2024-12-19 | 17.41 | 18.05 | 17.24 | 17.94 | +2.51% | 173,260 | 307,006,111 |
| 2024-12-18 | 17.85 | 17.89 | 17.47 | 17.5 | -1.74% | 151,082 | 266,449,644 |
| 2024-12-17 | 17.72 | 18.13 | 17.61 | 17.81 | +0.68% | 190,581 | 341,230,445 |
| 2024-12-16 | 17.7 | 17.98 | 17.58 | 17.69 | +0.4% | 138,581 | 246,103,528 |
| 2024-12-13 | 17.92 | 17.97 | 17.59 | 17.62 | -2.38% | 152,231 | 269,604,427 |
| 2024-12-12 | 18.06 | 18.18 | 17.81 | 18.05 | -0.22% | 166,250 | 298,704,817 |
| 2024-12-11 | 17.85 | 18.16 | 17.82 | 18.09 | +0.95% | 136,812 | 246,325,720 |
| 2024-12-10 | 18.45 | 18.53 | 17.86 | 17.92 | -0.33% | 230,903 | 419,852,290 |
| 2024-12-09 | 17.73 | 18.1 | 17.57 | 17.98 | +1.47% | 283,972 | 507,514,729 |
| 2024-12-06 | 17.33 | 17.74 | 17.2 | 17.72 | +2.07% | 188,391 | 330,206,808 |
| 2024-12-05 | 17.36 | 17.59 | 17.27 | 17.36 | -0.06% | 128,758 | 224,719,077 |
| 2024-12-04 | 17.6 | 17.69 | 17.25 | 17.37 | -1.31% | 169,472 | 295,043,781 |
| 2024-12-03 | 17.83 | 17.97 | 17.42 | 17.6 | -1.29% | 214,235 | 378,469,323 |
| 2024-12-02 | 17.66 | 18.12 | 17.39 | 17.83 | -2.67% | 324,073 | 577,256,300 |
| 2024-11-29 | 17.9 | 18.4 | 17.71 | 18.32 | +2% | 170,024 | 307,626,327 |
| 2024-11-28 | 18.32 | 18.4 | 17.85 | 17.96 | -2.39% | 132,853 | 240,270,585 |
| 2024-11-27 | 18.12 | 18.41 | 17.83 | 18.4 | +1.15% | 151,341 | 273,813,167 |
| 2024-11-26 | 18.34 | 18.57 | 18.17 | 18.19 | -1.09% | 92,006 | 168,511,225 |
| 2024-11-25 | 18.48 | 18.56 | 18.07 | 18.39 | +0.05% | 138,763 | 253,846,425 |
| 2024-11-22 | 19.2 | 19.32 | 18.33 | 18.38 | -4.22% | 188,532 | 354,504,846 |
| 2024-11-21 | 19.28 | 19.67 | 18.9 | 19.19 | -0.47% | 170,343 | 328,081,241 |
| 2024-11-20 | 19.25 | 19.43 | 19.02 | 19.28 | +0.16% | 166,030 | 318,922,697 |
| 2024-11-19 | 18.71 | 19.28 | 18.68 | 19.25 | +4.85% | 238,089 | 452,378,131 |
| 2024-11-18 | 18.9 | 19.08 | 18.2 | 18.36 | -3.77% | 285,056 | 530,003,284 |
| 2024-11-15 | 20.05 | 20.28 | 19 | 19.08 | -3.88% | 325,662 | 641,538,729 |
| 2024-11-14 | 19.98 | 20.5 | 19.78 | 19.85 | -1.64% | 293,424 | 589,684,864 |
| 2024-11-13 | 19.29 | 20.85 | 19.24 | 20.18 | +4.89% | 496,712 | 993,957,432 |
| 2024-11-12 | 19.4 | 19.68 | 19 | 19.24 | 0% | 226,597 | 436,382,164 |
| 2024-11-11 | 18.63 | 19.32 | 18.63 | 19.24 | +2.18% | 288,653 | 549,627,179 |
| 2024-11-08 | 19.02 | 19.23 | 18.66 | 18.83 | -1% | 249,521 | 472,188,867 |
| 2024-11-07 | 18.8 | 19.05 | 18.58 | 19.02 | -1.86% | 348,350 | 654,343,297 |
| 2024-11-06 | 19.55 | 20.15 | 19.25 | 19.38 | -0.82% | 314,805 | 618,568,661 |
| 2024-11-05 | 19.46 | 19.65 | 19.15 | 19.54 | +0.31% | 275,435 | 536,061,653 |
| 2024-11-04 | 19.25 | 19.63 | 19.19 | 19.48 | +1.67% | 238,641 | 463,029,811 |
| 2024-11-01 | 19.42 | 19.8 | 19.07 | 19.16 | -2.79% | 301,157 | 584,911,994 |
| 2024-10-31 | 19.5 | 20.13 | 18.97 | 19.71 | +3.09% | 397,496 | 781,213,304 |
| 2024-10-30 | 18.68 | 19.49 | 18.53 | 19.12 | +2.36% | 307,009 | 586,374,018 |
| 2024-10-29 | 19.35 | 19.78 | 18.62 | 18.68 | -3.31% | 429,390 | 824,133,073 |
| 2024-10-28 | 19.5 | 19.53 | 18.67 | 19.32 | -0.57% | 463,106 | 885,283,218 |
| 2024-10-25 | 18.47 | 19.43 | 18.39 | 19.43 | +10.02% | 631,196 | 1,207,349,175 |
| 2024-10-24 | 17.85 | 17.96 | 17.51 | 17.66 | -1.67% | 161,101 | 284,258,501 |
| 2024-10-23 | 17.67 | 18.32 | 17.67 | 17.96 | +0.9% | 265,560 | 476,672,880 |
| 2024-10-22 | 17.38 | 18.08 | 17.11 | 17.8 | +2.83% | 276,628 | 485,860,224 |
| 2024-10-21 | 17.25 | 17.77 | 17.08 | 17.31 | +1.76% | 294,227 | 511,495,395 |
| 2024-10-18 | 16.3 | 17.4 | 16.23 | 17.01 | +4.04% | 313,993 | 531,490,309 |
| 2024-10-17 | 16.58 | 16.71 | 16.33 | 16.35 | 0% | 165,855 | 274,063,241 |
| 2024-10-16 | 16 | 16.52 | 15.9 | 16.35 | +0.25% | 129,985 | 211,134,071 |
| 2024-10-15 | 16.61 | 17.05 | 16.3 | 16.31 | -2.39% | 210,414 | 350,961,035 |
| 2024-10-14 | 16.15 | 16.84 | 15.83 | 16.71 | +4.05% | 204,655 | 335,214,206 |
| 2024-10-11 | 16.66 | 16.88 | 15.85 | 16.06 | -4.4% | 222,109 | 359,720,120 |
| 2024-10-10 | 17.1 | 17.53 | 16.71 | 16.8 | -0.47% | 216,589 | 371,280,460 |
| 2024-10-09 | 17.97 | 17.98 | 16.68 | 16.88 | -8.86% | 365,950 | 633,459,488 |
| 2024-10-08 | 19.12 | 19.12 | 17.41 | 18.52 | +6.56% | 462,994 | 853,166,947 |
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：