股票概览
21.51
-0.28%
-0.06
21.57
开盘价
21.63
最高价
21.31
最低价
49,279
成交量
数据更新至: 2025-03-25
技术指标
21.75
MA5 (5日均线)
22.08
MA10 (10日均线)
22.65
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 | 21.57 | 21.63 | 21.31 | 21.51 | -0.28% | 49,279 | 105,717,532 |
| 2025-03-24 | 21.68 | 21.8 | 21.24 | 21.57 | -0.32% | 119,717 | 257,011,492 |
| 2025-03-21 | 21.88 | 21.99 | 21.52 | 21.64 | -1.23% | 122,184 | 265,534,839 |
| 2025-03-20 | 22.11 | 22.17 | 21.89 | 21.91 | -0.9% | 124,251 | 273,394,035 |
| 2025-03-19 | 22.29 | 22.29 | 22.05 | 22.11 | -1.21% | 114,676 | 253,716,140 |
| 2025-03-18 | 22.5 | 22.55 | 22.29 | 22.38 | -0.09% | 114,760 | 257,015,268 |
| 2025-03-17 | 22.6 | 22.7 | 22.37 | 22.4 | -0.62% | 127,543 | 286,556,452 |
| 2025-03-14 | 22.12 | 22.59 | 21.99 | 22.54 | +1.9% | 163,254 | 365,880,259 |
| 2025-03-13 | 22.51 | 22.55 | 21.91 | 22.12 | -2.12% | 169,197 | 374,354,339 |
| 2025-03-12 | 22.6 | 22.87 | 22.42 | 22.6 | +1.12% | 198,476 | 449,299,573 |
| 2025-03-11 | 22.2 | 22.49 | 22.1 | 22.35 | -0.84% | 133,373 | 297,225,909 |
| 2025-03-10 | 22.89 | 22.96 | 22.3 | 22.54 | -1.91% | 206,799 | 465,658,065 |
| 2025-03-07 | 23.36 | 23.58 | 22.85 | 22.98 | -2.25% | 226,829 | 525,935,621 |
| 2025-03-06 | 22.88 | 23.8 | 22.82 | 23.51 | +3.34% | 309,426 | 722,377,403 |
| 2025-03-05 | 22.99 | 23.13 | 22.56 | 22.75 | -1.04% | 174,582 | 397,464,875 |
| 2025-03-04 | 22.77 | 23.09 | 22.62 | 22.99 | -0.04% | 157,095 | 360,436,083 |
| 2025-03-03 | 23.13 | 23.45 | 22.56 | 23 | -0.13% | 239,029 | 551,579,351 |
| 2025-02-28 | 24.22 | 24.4 | 22.96 | 23.03 | -5.85% | 357,840 | 845,120,593 |
| 2025-02-27 | 24.52 | 25.09 | 23.98 | 24.46 | -0.65% | 353,770 | 867,818,354 |
| 2025-02-26 | 24.45 | 25.19 | 24.02 | 24.62 | +0.7% | 379,336 | 929,905,916 |
| 2025-02-25 | 24.43 | 24.89 | 24.28 | 24.45 | -2.16% | 319,020 | 783,224,386 |
| 2025-02-24 | 24.8 | 25.46 | 24.33 | 24.99 | +0.81% | 486,208 | 1,210,021,915 |
| 2025-02-21 | 23.44 | 25 | 23.33 | 24.79 | +5.49% | 552,556 | 1,349,085,592 |
| 2025-02-20 | 23.73 | 23.94 | 23.44 | 23.5 | -1.26% | 199,137 | 470,328,048 |
| 2025-02-19 | 23.3 | 23.87 | 23.14 | 23.8 | +2.1% | 240,659 | 569,457,576 |
| 2025-02-18 | 24.26 | 24.39 | 23.23 | 23.31 | -4.51% | 360,691 | 857,851,290 |
| 2025-02-17 | 24.59 | 25.01 | 24.21 | 24.41 | -2.24% | 511,090 | 1,258,132,707 |
| 2025-02-14 | 25.06 | 25.86 | 24.01 | 24.97 | +4% | 789,156 | 1,962,911,154 |
| 2025-02-13 | 23.94 | 24.3 | 23.61 | 24.01 | +0.33% | 331,609 | 795,699,708 |
| 2025-02-12 | 23.75 | 24.11 | 23.7 | 23.93 | +0.34% | 239,120 | 571,878,249 |
| 2025-02-11 | 23.98 | 24.09 | 23.68 | 23.85 | -1.2% | 269,700 | 642,986,843 |
| 2025-02-10 | 23.66 | 24.23 | 23.47 | 24.14 | +2.85% | 380,283 | 909,853,655 |
| 2025-02-07 | 23.37 | 23.75 | 23.14 | 23.47 | +0.47% | 394,908 | 925,183,099 |
| 2025-02-06 | 22.96 | 23.54 | 22.86 | 23.36 | +0.04% | 286,364 | 665,836,180 |
| 2025-02-05 | 22.6 | 23.48 | 22.56 | 23.35 | +4.43% | 362,222 | 836,864,468 |
| 2025-01-27 | 22.48 | 22.69 | 22.29 | 22.36 | +0.04% | 157,092 | 352,779,140 |
| 2025-01-24 | 21.72 | 22.36 | 21.68 | 22.35 | +2.52% | 201,576 | 446,950,476 |
| 2025-01-23 | 21.98 | 22.25 | 21.8 | 21.8 | +0.05% | 187,553 | 413,308,841 |
| 2025-01-22 | 21.93 | 22.04 | 21.66 | 21.79 | -1.22% | 92,677 | 202,026,700 |
| 2025-01-21 | 22.03 | 22.16 | 21.7 | 22.06 | +0.41% | 139,617 | 306,126,258 |
| 2025-01-20 | 22.28 | 22.55 | 21.91 | 21.97 | -0.9% | 159,943 | 353,518,068 |
| 2025-01-17 | 22 | 22.68 | 21.68 | 22.17 | -0.31% | 256,490 | 569,838,486 |
| 2025-01-16 | 21.5 | 23.28 | 21.5 | 22.24 | +3.06% | 422,222 | 945,734,054 |
| 2025-01-15 | 22.01 | 22.75 | 21.45 | 21.58 | +2.42% | 345,950 | 760,304,280 |
| 2025-01-14 | 20.15 | 21.15 | 20.1 | 21.07 | +4.77% | 216,595 | 448,738,282 |
| 2025-01-13 | 19.86 | 20.18 | 19.65 | 20.11 | +0.25% | 112,769 | 225,485,917 |
| 2025-01-10 | 20.68 | 20.9 | 20.05 | 20.06 | -3.14% | 129,928 | 265,457,799 |
| 2025-01-09 | 20.58 | 20.92 | 20.51 | 20.71 | -0.1% | 126,571 | 262,643,004 |
| 2025-01-08 | 20.7 | 20.89 | 19.98 | 20.73 | +0.53% | 185,437 | 380,716,362 |
| 2025-01-07 | 20.51 | 20.63 | 20.34 | 20.62 | +0.68% | 120,223 | 246,516,164 |
| 2025-01-06 | 20.28 | 20.67 | 19.97 | 20.48 | +0.94% | 144,306 | 294,973,801 |
| 2025-01-03 | 21.37 | 21.37 | 20.22 | 20.29 | -4.83% | 223,434 | 462,465,004 |
| 2025-01-02 | 22 | 22.15 | 21.15 | 21.32 | -3.27% | 205,285 | 444,971,711 |
| 2024-12-31 | 23.36 | 23.36 | 22 | 22.04 | -4.67% | 256,759 | 577,477,521 |
| 2024-12-30 | 23.71 | 23.71 | 23.06 | 23.12 | -1.07% | 147,422 | 342,891,996 |
| 2024-12-27 | 23.41 | 23.66 | 23.12 | 23.37 | +0.04% | 141,591 | 332,438,578 |
| 2024-12-26 | 23.21 | 23.52 | 23.21 | 23.36 | +0.65% | 112,194 | 262,542,311 |
| 2024-12-25 | 23.77 | 23.85 | 23 | 23.21 | -2.44% | 170,068 | 395,939,124 |
| 2024-12-24 | 23.88 | 23.99 | 23.49 | 23.79 | -0.04% | 145,442 | 344,710,938 |
| 2024-12-23 | 24.6 | 24.6 | 23.7 | 23.8 | -3.25% | 202,598 | 485,694,470 |
| 2024-12-20 | 24.26 | 24.88 | 24.24 | 24.6 | +0.7% | 197,581 | 485,216,256 |
| 2024-12-19 | 23.88 | 24.6 | 23.68 | 24.43 | +0.78% | 207,731 | 502,490,955 |
| 2024-12-18 | 24.2 | 24.58 | 23.92 | 24.24 | +0.79% | 192,895 | 468,984,668 |
| 2024-12-17 | 25.01 | 25.12 | 24.04 | 24.05 | -4.79% | 326,955 | 798,196,047 |
| 2024-12-16 | 25.92 | 25.93 | 24.95 | 25.26 | -2.62% | 366,131 | 923,550,110 |
| 2024-12-13 | 25.61 | 26.59 | 25.53 | 25.94 | +0.19% | 645,147 | 1,682,160,382 |
| 2024-12-12 | 25.47 | 26.1 | 25.09 | 25.89 | +1.17% | 466,476 | 1,193,220,697 |
| 2024-12-11 | 25.34 | 25.73 | 25.05 | 25.59 | +0.59% | 378,497 | 961,789,858 |
| 2024-12-10 | 26.32 | 26.32 | 25.31 | 25.44 | -0.39% | 478,205 | 1,231,542,758 |
| 2024-12-09 | 25.87 | 25.98 | 25.02 | 25.54 | -0.23% | 371,906 | 945,935,831 |
| 2024-12-06 | 25.08 | 26.17 | 24.83 | 25.6 | +2.48% | 606,525 | 1,543,342,055 |
| 2024-12-05 | 24.25 | 25.18 | 24.23 | 24.98 | +3.01% | 375,533 | 931,137,486 |
| 2024-12-04 | 24.84 | 24.97 | 24.06 | 24.25 | -2.88% | 353,074 | 862,811,051 |
| 2024-12-03 | 25.4 | 25.42 | 24.8 | 24.97 | -1.92% | 384,430 | 962,790,718 |
| 2024-12-02 | 24.9 | 25.81 | 24.76 | 25.46 | +1.47% | 546,716 | 1,386,718,578 |
| 2024-11-29 | 25.35 | 25.7 | 24.15 | 25.09 | -2.34% | 795,593 | 1,982,857,324 |
| 2024-11-28 | 24.79 | 26.69 | 24.76 | 25.69 | +4.01% | 981,801 | 2,545,805,281 |
| 2024-11-27 | 23.53 | 24.7 | 22.98 | 24.7 | +2.87% | 359,630 | 854,041,009 |
| 2024-11-26 | 24.2 | 25.13 | 23.95 | 24.01 | -0.5% | 361,186 | 884,055,900 |
| 2024-11-25 | 24.35 | 24.68 | 23.26 | 24.13 | -1.47% | 366,916 | 874,240,783 |
| 2024-11-22 | 24.97 | 25.8 | 24.26 | 24.49 | -2.62% | 541,897 | 1,362,766,645 |
| 2024-11-21 | 24.3 | 25.5 | 24.19 | 25.15 | +1.7% | 621,731 | 1,548,191,717 |
| 2024-11-20 | 23.44 | 25.61 | 23.3 | 24.73 | +5.23% | 583,271 | 1,425,967,536 |
| 2024-11-19 | 23.11 | 23.61 | 22.6 | 23.5 | +1.34% | 408,006 | 943,281,771 |
| 2024-11-18 | 24.97 | 25.18 | 23.1 | 23.19 | -6.94% | 547,785 | 1,292,799,629 |
| 2024-11-15 | 25.25 | 26.12 | 24.89 | 24.92 | -1.42% | 626,296 | 1,601,270,680 |
| 2024-11-14 | 27.02 | 27.02 | 25.26 | 25.28 | -9% | 885,770 | 2,311,283,408 |
| 2024-11-13 | 25.9 | 28.22 | 25.6 | 27.78 | +6.23% | 1,274,182 | 3,407,743,574 |
| 2024-11-12 | 26.37 | 27.44 | 25.91 | 26.15 | +1.99% | 1,589,255 | 4,238,996,412 |
| 2024-11-11 | 23.1 | 25.64 | 23.05 | 25.64 | +10% | 655,295 | 1,655,913,241 |
| 2024-11-08 | 23.62 | 24.14 | 23.19 | 23.31 | -0.89% | 430,263 | 1,019,643,591 |
| 2024-11-07 | 23 | 23.52 | 22.8 | 23.52 | +1.2% | 350,170 | 813,123,380 |
| 2024-11-06 | 23.13 | 23.64 | 22.9 | 23.24 | +0.17% | 446,382 | 1,039,522,789 |
| 2024-11-05 | 22.24 | 23.24 | 22.13 | 23.2 | +4.27% | 438,124 | 1,000,286,655 |
| 2024-11-04 | 21.8 | 22.39 | 21.75 | 22.25 | +1.83% | 193,714 | 428,490,260 |
| 2024-11-01 | 22.5 | 22.63 | 21.68 | 21.85 | -4.12% | 321,556 | 709,899,873 |
| 2024-10-31 | 22.24 | 23.13 | 22.11 | 22.79 | +1.74% | 350,979 | 796,958,624 |
| 2024-10-30 | 22.25 | 22.81 | 22.2 | 22.4 | -2.01% | 325,316 | 728,874,031 |
| 2024-10-29 | 24.33 | 24.54 | 22.85 | 22.86 | -2.85% | 597,682 | 1,404,551,575 |
| 2024-10-28 | 23.78 | 24.16 | 23.2 | 23.53 | +0.43% | 469,353 | 1,106,575,734 |
| 2024-10-25 | 23.05 | 23.79 | 22.9 | 23.43 | +1.3% | 477,848 | 1,117,203,710 |
| 2024-10-24 | 23.58 | 24 | 22.89 | 23.13 | -2.03% | 459,074 | 1,064,856,742 |
| 2024-10-23 | 24.54 | 24.64 | 23.36 | 23.61 | -3.79% | 833,009 | 1,979,750,666 |
| 2024-10-22 | 22.21 | 24.54 | 22.16 | 24.54 | +10% | 1,142,425 | 2,736,684,700 |
| 2024-10-21 | 22 | 22.75 | 21.89 | 22.31 | +2.2% | 345,053 | 771,273,623 |
| 2024-10-18 | 21.11 | 22.44 | 20.88 | 21.83 | +2.3% | 410,458 | 889,157,679 |
| 2024-10-17 | 21.79 | 22 | 21.32 | 21.34 | -0.37% | 263,615 | 570,100,692 |
| 2024-10-16 | 20.81 | 21.8 | 20.81 | 21.42 | -0.37% | 189,235 | 405,195,719 |
| 2024-10-15 | 21.63 | 22.3 | 21.43 | 21.5 | -1.56% | 274,279 | 600,877,039 |
| 2024-10-14 | 21.45 | 21.89 | 20.82 | 21.84 | +2.06% | 296,468 | 635,293,610 |
| 2024-10-11 | 22.6 | 22.81 | 21.11 | 21.4 | -8.63% | 397,565 | 870,445,859 |
| 2024-10-10 | 24.3 | 24.38 | 23.08 | 23.42 | +1.56% | 469,993 | 1,114,490,111 |
| 2024-10-09 | 24.48 | 24.85 | 23.04 | 23.06 | -8.93% | 574,656 | 1,372,509,435 |
| 2024-10-08 | 25.86 | 25.86 | 22.37 | 25.32 | +7.7% | 920,546 | 2,278,872,471 |
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：