股票概览
21.82
-0.05%
-0.01
21.84
开盘价
21.98
最高价
21.75
最低价
206,586
成交量
数据更新至: 2025-03-25
技术指标
21.99
MA5 (5日均线)
21.80
MA10 (10日均线)
21.38
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 | 21.84 | 21.98 | 21.75 | 21.82 | -0.05% | 206,586 | 450,977,026 |
| 2025-03-24 | 21.63 | 21.9 | 21.63 | 21.83 | +0.92% | 429,974 | 936,798,557 |
| 2025-03-21 | 22.2 | 22.34 | 21.59 | 21.63 | -3% | 807,332 | 1,764,288,398 |
| 2025-03-20 | 22.41 | 22.48 | 22.11 | 22.3 | -0.36% | 618,912 | 1,380,250,074 |
| 2025-03-19 | 21.83 | 22.44 | 21.82 | 22.38 | +2.52% | 809,341 | 1,796,548,259 |
| 2025-03-18 | 21.88 | 21.94 | 21.77 | 21.83 | -0.32% | 324,110 | 708,718,568 |
| 2025-03-17 | 21.85 | 21.99 | 21.73 | 21.9 | +0.64% | 543,790 | 1,190,285,414 |
| 2025-03-14 | 21.4 | 21.88 | 21.35 | 21.76 | +1.92% | 990,998 | 2,150,244,480 |
| 2025-03-13 | 21.25 | 21.51 | 21.22 | 21.35 | +0.61% | 592,419 | 1,268,063,873 |
| 2025-03-12 | 21.28 | 21.47 | 21.15 | 21.22 | -0.38% | 403,868 | 860,715,138 |
| 2025-03-11 | 20.94 | 21.3 | 20.94 | 21.3 | +1.43% | 560,076 | 1,184,923,575 |
| 2025-03-10 | 21.3 | 21.34 | 20.95 | 21 | -1.69% | 605,542 | 1,274,813,240 |
| 2025-03-07 | 21.17 | 21.43 | 21.1 | 21.36 | +1.09% | 642,880 | 1,370,963,871 |
| 2025-03-06 | 21.11 | 21.19 | 20.9 | 21.13 | +0.14% | 560,515 | 1,181,458,701 |
| 2025-03-05 | 20.83 | 21.16 | 20.78 | 21.1 | +1.34% | 632,939 | 1,333,120,795 |
| 2025-03-04 | 20.7 | 20.98 | 20.7 | 20.82 | +0.34% | 399,199 | 833,343,194 |
| 2025-03-03 | 20.91 | 20.95 | 20.61 | 20.75 | 0% | 461,078 | 956,749,254 |
| 2025-02-28 | 20.86 | 21.09 | 20.75 | 20.75 | -0.81% | 639,372 | 1,335,631,048 |
| 2025-02-27 | 20.45 | 20.94 | 20.35 | 20.92 | +2.35% | 643,982 | 1,332,813,270 |
| 2025-02-26 | 20.49 | 20.8 | 20.42 | 20.44 | +0.15% | 512,125 | 1,054,417,105 |
| 2025-02-25 | 20.43 | 20.55 | 20.33 | 20.41 | -0.39% | 485,183 | 990,369,434 |
| 2025-02-24 | 20.57 | 20.71 | 20.43 | 20.49 | -0.87% | 506,186 | 1,039,684,309 |
| 2025-02-21 | 20.92 | 20.92 | 20.51 | 20.67 | -0.82% | 607,646 | 1,255,601,268 |
| 2025-02-20 | 21.01 | 21.03 | 20.81 | 20.84 | -0.76% | 404,954 | 845,067,828 |
| 2025-02-19 | 20.99 | 21.09 | 20.91 | 21 | -0.24% | 432,591 | 909,263,682 |
| 2025-02-18 | 20.85 | 21.22 | 20.82 | 21.05 | +0.48% | 590,479 | 1,243,839,849 |
| 2025-02-17 | 21.1 | 21.15 | 20.76 | 20.95 | -0.99% | 673,914 | 1,408,227,607 |
| 2025-02-14 | 20.75 | 21.18 | 20.66 | 21.16 | +2.12% | 811,008 | 1,701,541,632 |
| 2025-02-13 | 20.76 | 20.95 | 20.7 | 20.72 | -0.38% | 457,215 | 950,467,992 |
| 2025-02-12 | 20.4 | 20.87 | 20.29 | 20.8 | +2.21% | 726,420 | 1,495,854,752 |
| 2025-02-11 | 20.36 | 20.54 | 20.29 | 20.35 | 0% | 434,902 | 886,753,997 |
| 2025-02-10 | 20.12 | 20.63 | 20.02 | 20.35 | +1.14% | 771,457 | 1,573,384,870 |
| 2025-02-07 | 20.18 | 20.3 | 20.07 | 20.12 | -0.59% | 620,197 | 1,249,717,763 |
| 2025-02-06 | 20.09 | 20.35 | 20.02 | 20.24 | +0.55% | 529,925 | 1,069,537,147 |
| 2025-02-05 | 20.48 | 20.48 | 20.06 | 20.13 | -0.89% | 569,414 | 1,149,678,062 |
| 2025-01-27 | 20.32 | 20.5 | 20.22 | 20.31 | +0.4% | 669,851 | 1,362,916,304 |
| 2025-01-24 | 20.08 | 20.32 | 19.93 | 20.23 | +0.45% | 721,448 | 1,456,724,896 |
| 2025-01-23 | 19.66 | 20.19 | 19.65 | 20.14 | +3.23% | 994,136 | 1,990,190,420 |
| 2025-01-22 | 19.99 | 20 | 19.5 | 19.51 | -2.25% | 703,030 | 1,382,211,998 |
| 2025-01-21 | 19.95 | 20.16 | 19.77 | 19.96 | +0.4% | 573,614 | 1,148,553,367 |
| 2025-01-20 | 20.04 | 20.13 | 19.84 | 19.88 | -0.1% | 561,583 | 1,123,410,009 |
| 2025-01-17 | 19.98 | 20.09 | 19.8 | 19.9 | -0.45% | 512,628 | 1,021,581,920 |
| 2025-01-16 | 20 | 20.05 | 19.72 | 19.99 | +0.96% | 703,283 | 1,402,327,987 |
| 2025-01-15 | 19.63 | 20.08 | 19.56 | 19.8 | +0.97% | 783,713 | 1,558,636,309 |
| 2025-01-14 | 19.33 | 19.68 | 19.22 | 19.61 | +1.66% | 777,593 | 1,520,370,698 |
| 2025-01-13 | 19.44 | 19.56 | 19.12 | 19.29 | -1.48% | 638,705 | 1,233,913,738 |
| 2025-01-10 | 19.66 | 19.78 | 19.37 | 19.58 | -0.15% | 650,177 | 1,276,377,685 |
| 2025-01-09 | 19.68 | 19.74 | 19.33 | 19.61 | -0.15% | 641,164 | 1,256,237,827 |
| 2025-01-08 | 19.43 | 19.8 | 19.4 | 19.64 | +1.08% | 844,443 | 1,657,569,915 |
| 2025-01-07 | 19.15 | 19.55 | 19.14 | 19.43 | +1.15% | 694,614 | 1,345,436,696 |
| 2025-01-06 | 19.01 | 19.25 | 18.7 | 19.21 | +1.53% | 844,271 | 1,607,370,452 |
| 2025-01-03 | 18.93 | 19.15 | 18.8 | 18.92 | 0% | 736,913 | 1,396,707,839 |
| 2025-01-02 | 19.21 | 19.35 | 18.83 | 18.92 | -1.25% | 951,277 | 1,813,631,030 |
| 2024-12-31 | 19.49 | 19.6 | 19.16 | 19.16 | -1.99% | 813,366 | 1,576,099,345 |
| 2024-12-30 | 19.36 | 19.62 | 19.36 | 19.55 | +1.03% | 724,250 | 1,413,955,420 |
| 2024-12-27 | 19.23 | 19.35 | 19 | 19.35 | +0.68% | 708,825 | 1,362,339,588 |
| 2024-12-26 | 19.16 | 19.25 | 19.01 | 19.22 | +0.16% | 577,986 | 1,107,808,095 |
| 2024-12-25 | 19.01 | 19.27 | 18.98 | 19.19 | +1.11% | 745,274 | 1,428,014,497 |
| 2024-12-24 | 18.83 | 19.04 | 18.82 | 18.98 | +0.85% | 827,211 | 1,567,185,949 |
| 2024-12-23 | 18.52 | 18.92 | 18.52 | 18.82 | +1.62% | 971,536 | 1,826,675,952 |
| 2024-12-20 | 18.53 | 18.69 | 18.46 | 18.52 | -0.11% | 653,240 | 1,212,612,448 |
| 2024-12-19 | 18.51 | 18.68 | 18.47 | 18.54 | -0.32% | 548,275 | 1,017,992,068 |
| 2024-12-18 | 18.41 | 18.68 | 18.39 | 18.6 | +1.31% | 692,378 | 1,287,280,649 |
| 2024-12-17 | 18.2 | 18.43 | 18.17 | 18.36 | +0.77% | 570,435 | 1,045,432,811 |
| 2024-12-16 | 18.18 | 18.37 | 18.18 | 18.22 | +0.39% | 544,176 | 994,405,812 |
| 2024-12-13 | 18.68 | 18.71 | 18.15 | 18.15 | -3.2% | 1,131,967 | 2,077,707,803 |
| 2024-12-12 | 18.56 | 18.84 | 18.52 | 18.75 | +1.08% | 692,184 | 1,295,469,381 |
| 2024-12-11 | 18.73 | 18.81 | 18.51 | 18.55 | -0.7% | 626,747 | 1,167,835,259 |
| 2024-12-10 | 18.88 | 18.97 | 18.67 | 18.68 | +0.76% | 938,826 | 1,765,951,572 |
| 2024-12-09 | 18.49 | 18.64 | 18.38 | 18.54 | +0.27% | 584,094 | 1,083,046,249 |
| 2024-12-06 | 18.29 | 18.63 | 18.28 | 18.49 | +1.26% | 702,704 | 1,299,008,438 |
| 2024-12-05 | 18.36 | 18.42 | 18.23 | 18.26 | -0.87% | 437,532 | 801,362,236 |
| 2024-12-04 | 18.44 | 18.52 | 18.2 | 18.42 | -0.16% | 672,370 | 1,236,105,440 |
| 2024-12-03 | 18.18 | 18.45 | 18.12 | 18.45 | +1.43% | 744,987 | 1,366,282,520 |
| 2024-12-02 | 18.05 | 18.23 | 18 | 18.19 | +0.78% | 581,067 | 1,054,504,292 |
| 2024-11-29 | 18.06 | 18.23 | 18.03 | 18.05 | +0.11% | 708,222 | 1,283,874,387 |
| 2024-11-28 | 18.11 | 18.16 | 17.9 | 18.03 | -0.44% | 476,988 | 860,265,921 |
| 2024-11-27 | 17.95 | 18.12 | 17.8 | 18.11 | +0.84% | 479,128 | 861,930,830 |
| 2024-11-26 | 17.75 | 18.05 | 17.67 | 17.96 | +1.13% | 624,652 | 1,117,604,825 |
| 2024-11-25 | 17.91 | 17.99 | 17.71 | 17.76 | -0.22% | 645,260 | 1,152,007,049 |
| 2024-11-22 | 18.25 | 18.29 | 17.8 | 17.8 | -2.41% | 848,441 | 1,528,594,115 |
| 2024-11-21 | 18.21 | 18.28 | 18.14 | 18.24 | +0.11% | 439,914 | 800,507,808 |
| 2024-11-20 | 18.35 | 18.36 | 18.19 | 18.22 | -0.6% | 640,151 | 1,168,660,688 |
| 2024-11-19 | 18.51 | 18.72 | 18.21 | 18.33 | -0.97% | 984,693 | 1,813,886,974 |
| 2024-11-18 | 18.2 | 18.98 | 18.2 | 18.51 | +2.55% | 1,681,920 | 3,137,214,797 |
| 2024-11-15 | 18.17 | 18.34 | 18.05 | 18.05 | -0.77% | 713,659 | 1,297,804,346 |
| 2024-11-14 | 18.11 | 18.4 | 18.06 | 18.19 | +0.22% | 677,475 | 1,237,263,313 |
| 2024-11-13 | 18.12 | 18.26 | 18.08 | 18.15 | +0.11% | 583,419 | 1,059,457,764 |
| 2024-11-12 | 18.35 | 18.63 | 18.11 | 18.13 | -1.36% | 811,100 | 1,484,547,091 |
| 2024-11-11 | 18.5 | 18.6 | 18.26 | 18.38 | -1.71% | 819,391 | 1,503,980,594 |
| 2024-11-08 | 18.94 | 19.09 | 18.63 | 18.7 | -1.11% | 860,198 | 1,617,922,761 |
| 2024-11-07 | 18.38 | 18.94 | 18.34 | 18.91 | +3.16% | 954,177 | 1,780,805,388 |
| 2024-11-06 | 18.39 | 18.48 | 18.21 | 18.33 | -0.38% | 905,731 | 1,662,295,812 |
| 2024-11-05 | 18.29 | 18.44 | 18.13 | 18.4 | +0.49% | 864,414 | 1,582,687,287 |
| 2024-11-04 | 18.33 | 18.38 | 18.02 | 18.31 | +0.11% | 585,214 | 1,064,209,911 |
| 2024-11-01 | 18.21 | 18.55 | 18.2 | 18.29 | +0.05% | 793,594 | 1,458,761,489 |
| 2024-10-31 | 18.5 | 18.62 | 18.03 | 18.28 | -2.61% | 1,388,507 | 2,531,356,490 |
| 2024-10-30 | 18.91 | 19.12 | 18.7 | 18.77 | -1.26% | 580,633 | 1,093,679,490 |
| 2024-10-29 | 19.03 | 19.32 | 18.91 | 19.01 | -0.05% | 603,657 | 1,151,369,819 |
| 2024-10-28 | 19.07 | 19.13 | 18.72 | 19.02 | -0.63% | 640,524 | 1,211,045,476 |
| 2024-10-25 | 19.23 | 19.28 | 19.01 | 19.14 | -0.16% | 474,427 | 907,853,416 |
| 2024-10-24 | 19.1 | 19.27 | 19.07 | 19.17 | +0.05% | 372,018 | 713,420,095 |
| 2024-10-23 | 19.13 | 19.24 | 19.01 | 19.16 | +0.1% | 531,445 | 1,018,325,827 |
| 2024-10-22 | 19.13 | 19.4 | 19.06 | 19.14 | -0.47% | 573,672 | 1,100,885,151 |
| 2024-10-21 | 19.57 | 19.57 | 18.97 | 19.23 | -1.89% | 1,152,118 | 2,205,819,432 |
| 2024-10-18 | 19.62 | 19.79 | 19.2 | 19.6 | +0.15% | 948,697 | 1,848,841,829 |
| 2024-10-17 | 19.96 | 20.18 | 19.56 | 19.57 | -1.95% | 836,726 | 1,658,860,163 |
| 2024-10-16 | 19.2 | 20.05 | 19.18 | 19.96 | +3.15% | 1,330,098 | 2,637,796,170 |
| 2024-10-15 | 19.63 | 19.95 | 19.35 | 19.35 | -1.58% | 891,550 | 1,755,933,651 |
| 2024-10-14 | 19.27 | 19.96 | 19.27 | 19.66 | +3.47% | 1,435,215 | 2,824,227,676 |
| 2024-10-11 | 19.31 | 19.7 | 18.81 | 19 | -2.06% | 1,000,905 | 1,929,354,615 |
| 2024-10-10 | 18.91 | 19.78 | 18.91 | 19.4 | +4.25% | 1,570,003 | 3,039,399,683 |
| 2024-10-09 | 19.91 | 19.94 | 18.61 | 18.61 | -7% | 1,678,425 | 3,238,293,977 |
| 2024-10-08 | 21 | 21.05 | 19.38 | 20.01 | +3.84% | 2,446,357 | 4,937,408,994 |
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：