股票概览
21.12
-1.4%
-0.3
21.27
开盘价
21.6
最高价
20.92
最低价
40,887
成交量
数据更新至: 2025-03-25
技术指标
21.74
MA5 (5日均线)
21.76
MA10 (10日均线)
21.56
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 | 21.27 | 21.6 | 20.92 | 21.12 | -1.4% | 40,887 | 86,693,129 |
| 2025-03-24 | 21.2 | 21.9 | 21.06 | 21.42 | +1.76% | 114,444 | 245,429,713 |
| 2025-03-21 | 22.1 | 22.65 | 20.98 | 21.05 | -7.55% | 160,298 | 347,671,698 |
| 2025-03-20 | 22.33 | 23 | 22.11 | 22.77 | +2.02% | 110,548 | 251,023,245 |
| 2025-03-19 | 22.3 | 22.8 | 22.26 | 22.32 | -1.41% | 79,824 | 179,323,093 |
| 2025-03-18 | 22.25 | 23.48 | 21.83 | 22.64 | +4.72% | 222,016 | 503,969,838 |
| 2025-03-17 | 21.84 | 21.85 | 21.36 | 21.62 | -1.14% | 76,214 | 164,113,559 |
| 2025-03-14 | 21.2 | 22 | 21.01 | 21.87 | +3.26% | 111,340 | 240,965,688 |
| 2025-03-13 | 21.44 | 21.59 | 20.99 | 21.18 | -1.94% | 84,204 | 178,789,400 |
| 2025-03-12 | 21.89 | 23.2 | 21.51 | 21.6 | -0.78% | 144,969 | 321,033,464 |
| 2025-03-11 | 20.9 | 21.79 | 20.87 | 21.77 | +2.25% | 105,041 | 226,135,245 |
| 2025-03-10 | 21.48 | 21.77 | 20.75 | 21.29 | +0.8% | 91,559 | 193,780,886 |
| 2025-03-07 | 21.49 | 21.54 | 20.98 | 21.12 | -2.22% | 70,219 | 149,260,206 |
| 2025-03-06 | 20.93 | 21.78 | 20.93 | 21.6 | +3.45% | 121,192 | 260,480,716 |
| 2025-03-05 | 20.91 | 21.11 | 20.62 | 20.88 | -0.19% | 59,678 | 124,293,804 |
| 2025-03-04 | 20.8 | 21.25 | 20.61 | 20.92 | -0.33% | 78,044 | 163,479,629 |
| 2025-03-03 | 20.85 | 21.6 | 20.6 | 20.99 | +1.11% | 115,669 | 244,597,542 |
| 2025-02-28 | 21.91 | 22.52 | 20.63 | 20.76 | -6.44% | 197,766 | 420,852,856 |
| 2025-02-27 | 22 | 22.86 | 21.58 | 22.19 | +0.63% | 198,388 | 440,433,707 |
| 2025-02-26 | 21.3 | 22.48 | 21.03 | 22.05 | +4.55% | 235,757 | 517,740,120 |
| 2025-02-25 | 20.76 | 21.59 | 20.43 | 21.09 | -0.57% | 182,786 | 382,639,477 |
| 2025-02-24 | 21.62 | 21.97 | 20.92 | 21.21 | -0.98% | 231,827 | 496,880,623 |
| 2025-02-21 | 21 | 21.78 | 20.9 | 21.42 | +2.49% | 335,388 | 715,351,733 |
| 2025-02-20 | 18.99 | 20.9 | 18.88 | 20.9 | +10% | 270,350 | 543,411,117 |
| 2025-02-19 | 18.54 | 19.12 | 18.39 | 19 | +1.88% | 88,169 | 166,132,020 |
| 2025-02-18 | 19.04 | 19.13 | 18.54 | 18.65 | -2.15% | 112,137 | 210,897,790 |
| 2025-02-17 | 19.41 | 19.61 | 18.83 | 19.06 | +0.21% | 151,849 | 291,801,015 |
| 2025-02-14 | 18.5 | 19.23 | 18.46 | 19.02 | +2.59% | 153,103 | 290,083,447 |
| 2025-02-13 | 18.56 | 18.98 | 18.5 | 18.54 | -0.91% | 89,458 | 167,568,433 |
| 2025-02-12 | 18.32 | 19 | 18.03 | 18.71 | +1.52% | 140,105 | 261,078,563 |
| 2025-02-11 | 18.62 | 18.62 | 18.2 | 18.43 | -1.02% | 95,625 | 175,811,232 |
| 2025-02-10 | 17.68 | 18.65 | 17.56 | 18.62 | +5.98% | 191,680 | 349,902,037 |
| 2025-02-07 | 17.2 | 17.8 | 17.11 | 17.57 | +2.15% | 121,546 | 213,346,897 |
| 2025-02-06 | 16.86 | 17.3 | 16.72 | 17.2 | +1.42% | 109,809 | 187,903,926 |
| 2025-02-05 | 16.2 | 17.2 | 16.2 | 16.96 | +5.47% | 135,221 | 227,234,642 |
| 2025-01-27 | 16 | 16.68 | 16 | 16.08 | +2.49% | 96,014 | 156,904,743 |
| 2025-01-24 | 15.49 | 15.79 | 15.37 | 15.69 | +1.29% | 49,946 | 78,080,430 |
| 2025-01-23 | 15.86 | 15.98 | 15.45 | 15.49 | -1.27% | 60,844 | 95,570,542 |
| 2025-01-22 | 15.83 | 15.95 | 15.6 | 15.69 | -1.63% | 32,991 | 51,768,470 |
| 2025-01-21 | 16.05 | 16.14 | 15.76 | 15.95 | -0.62% | 39,546 | 62,804,681 |
| 2025-01-20 | 15.77 | 16.29 | 15.77 | 16.05 | +1.78% | 73,326 | 118,206,104 |
| 2025-01-17 | 15.55 | 15.9 | 15.4 | 15.77 | +1.41% | 57,828 | 90,559,128 |
| 2025-01-16 | 15.65 | 15.91 | 15.42 | 15.55 | -0.38% | 50,420 | 79,007,006 |
| 2025-01-15 | 15.82 | 15.82 | 15.53 | 15.61 | -1.39% | 44,360 | 69,280,438 |
| 2025-01-14 | 15.38 | 15.86 | 15.36 | 15.83 | +3.06% | 89,259 | 140,089,379 |
| 2025-01-13 | 15.15 | 15.42 | 14.95 | 15.36 | +0.46% | 48,633 | 74,220,589 |
| 2025-01-10 | 15.78 | 15.95 | 15.29 | 15.29 | -3.11% | 61,317 | 95,504,311 |
| 2025-01-09 | 15.84 | 16.18 | 15.69 | 15.78 | -0.88% | 53,236 | 84,709,765 |
| 2025-01-08 | 16.15 | 16.25 | 15.63 | 15.92 | -1.73% | 73,246 | 116,637,058 |
| 2025-01-07 | 16.02 | 16.2 | 15.9 | 16.2 | +0.12% | 62,930 | 100,981,365 |
| 2025-01-06 | 16.38 | 16.63 | 16.01 | 16.18 | -0.98% | 79,572 | 129,885,572 |
| 2025-01-03 | 17.15 | 17.45 | 16.3 | 16.34 | -5% | 123,039 | 207,636,068 |
| 2025-01-02 | 16.68 | 17.74 | 16.68 | 17.2 | +3.43% | 205,631 | 357,596,477 |
| 2024-12-31 | 17.16 | 17.43 | 16.63 | 16.63 | -3.03% | 88,104 | 149,680,118 |
| 2024-12-30 | 16.95 | 17.33 | 16.81 | 17.15 | +1.12% | 68,418 | 117,229,766 |
| 2024-12-27 | 16.92 | 17.15 | 16.66 | 16.96 | +0.24% | 61,901 | 104,896,304 |
| 2024-12-26 | 16.99 | 17.1 | 16.74 | 16.92 | -0.53% | 63,762 | 107,887,443 |
| 2024-12-25 | 17.56 | 17.7 | 16.73 | 17.01 | -1.79% | 89,785 | 153,717,358 |
| 2024-12-24 | 17.22 | 17.69 | 17.11 | 17.32 | +1.17% | 94,904 | 165,354,786 |
| 2024-12-23 | 17.35 | 17.55 | 17.05 | 17.12 | -1.67% | 70,984 | 122,355,107 |
| 2024-12-20 | 17.38 | 17.53 | 17.27 | 17.41 | -0.29% | 70,904 | 123,367,150 |
| 2024-12-19 | 17.15 | 17.54 | 17.06 | 17.46 | +1.1% | 92,974 | 160,878,185 |
| 2024-12-18 | 17.25 | 17.43 | 17.02 | 17.27 | +0.52% | 63,121 | 108,774,895 |
| 2024-12-17 | 17.37 | 17.51 | 17.06 | 17.18 | -0.87% | 102,086 | 176,013,162 |
| 2024-12-16 | 17.56 | 17.63 | 17.22 | 17.33 | -1.87% | 109,526 | 190,623,190 |
| 2024-12-13 | 18.35 | 18.35 | 17.66 | 17.66 | -4.23% | 194,590 | 346,795,562 |
| 2024-12-12 | 18.28 | 18.47 | 18.08 | 18.44 | +0.44% | 113,060 | 207,109,715 |
| 2024-12-11 | 18.45 | 18.74 | 18.29 | 18.36 | -0.43% | 97,078 | 179,261,608 |
| 2024-12-10 | 19.12 | 19.12 | 18.4 | 18.44 | +0.16% | 189,630 | 353,720,599 |
| 2024-12-09 | 19 | 19.3 | 18.36 | 18.41 | -0.32% | 230,497 | 431,324,606 |
| 2024-12-06 | 17.35 | 18.78 | 17.35 | 18.47 | +6.58% | 232,010 | 421,519,574 |
| 2024-12-05 | 17.16 | 17.49 | 17.12 | 17.33 | +0.35% | 65,739 | 113,808,368 |
| 2024-12-04 | 17.62 | 17.69 | 17.12 | 17.27 | -2.65% | 100,492 | 174,891,912 |
| 2024-12-03 | 17.99 | 18.08 | 17.6 | 17.74 | -1.33% | 99,590 | 176,936,548 |
| 2024-12-02 | 17.72 | 18.24 | 17.69 | 17.98 | +0.17% | 104,971 | 188,705,601 |
| 2024-11-29 | 17.68 | 18.21 | 17.56 | 17.95 | +1.24% | 90,538 | 162,252,956 |
| 2024-11-28 | 18.3 | 18.47 | 17.7 | 17.73 | -1.5% | 98,344 | 176,467,815 |
| 2024-11-27 | 17.29 | 18.01 | 17.17 | 18 | +3.15% | 94,623 | 166,128,397 |
| 2024-11-26 | 17.75 | 18.1 | 17.35 | 17.45 | -2.35% | 99,283 | 174,811,859 |
| 2024-11-25 | 17.8 | 17.99 | 17.55 | 17.87 | +1.07% | 87,807 | 155,992,572 |
| 2024-11-22 | 18.79 | 18.84 | 17.67 | 17.68 | -6.16% | 123,622 | 224,956,762 |
| 2024-11-21 | 18.75 | 19.07 | 18.55 | 18.84 | -0.16% | 94,456 | 177,400,371 |
| 2024-11-20 | 18.14 | 19.09 | 18.05 | 18.87 | +4.02% | 186,214 | 349,135,834 |
| 2024-11-19 | 17.38 | 18.44 | 17.38 | 18.14 | +4.86% | 163,413 | 294,136,586 |
| 2024-11-18 | 17.71 | 17.9 | 17.16 | 17.3 | -2.7% | 119,853 | 209,734,259 |
| 2024-11-15 | 18.32 | 18.52 | 17.71 | 17.78 | -3.63% | 132,897 | 240,929,728 |
| 2024-11-14 | 19.22 | 19.37 | 18.42 | 18.45 | -4.35% | 144,632 | 272,998,954 |
| 2024-11-13 | 19.51 | 19.86 | 18.88 | 19.29 | -2.03% | 170,993 | 328,853,117 |
| 2024-11-12 | 19.82 | 20.36 | 19.5 | 19.69 | -0.61% | 257,918 | 515,849,868 |
| 2024-11-11 | 19.34 | 19.88 | 19.2 | 19.81 | +1.59% | 230,886 | 452,063,871 |
| 2024-11-08 | 20.3 | 20.53 | 19.44 | 19.5 | -0.51% | 326,174 | 649,377,379 |
| 2024-11-07 | 18.8 | 19.79 | 18.66 | 19.6 | +2.35% | 280,525 | 544,098,082 |
| 2024-11-06 | 18.92 | 19.67 | 18.66 | 19.15 | +0.26% | 317,293 | 608,026,646 |
| 2024-11-05 | 18.66 | 19.1 | 18.2 | 19.1 | +2.36% | 351,605 | 658,305,444 |
| 2024-11-04 | 17.03 | 18.66 | 17.03 | 18.66 | +10.02% | 131,217 | 240,723,586 |
| 2024-11-01 | 17.5 | 17.58 | 16.88 | 16.96 | -3.25% | 142,514 | 244,658,445 |
| 2024-10-31 | 17.26 | 17.93 | 17.22 | 17.53 | +0.63% | 171,564 | 301,760,947 |
| 2024-10-30 | 17.8 | 17.89 | 17.21 | 17.42 | -2.52% | 171,237 | 300,042,300 |
| 2024-10-29 | 18.68 | 19.1 | 17.82 | 17.87 | -4.95% | 247,175 | 452,616,499 |
| 2024-10-28 | 18.1 | 18.88 | 17.88 | 18.8 | +3.87% | 284,697 | 527,401,518 |
| 2024-10-25 | 17.21 | 18.38 | 17.21 | 18.1 | +4.68% | 304,408 | 545,480,276 |
| 2024-10-24 | 17.27 | 17.74 | 17.16 | 17.29 | -0.4% | 184,632 | 321,970,462 |
| 2024-10-23 | 17.37 | 17.68 | 17.07 | 17.36 | -0.06% | 205,632 | 356,354,528 |
| 2024-10-22 | 17 | 17.4 | 16.86 | 17.37 | +1.46% | 176,795 | 304,141,739 |
| 2024-10-21 | 16.77 | 17.3 | 16.7 | 17.12 | +1.06% | 206,321 | 351,883,850 |
| 2024-10-18 | 16 | 17.41 | 15.92 | 16.94 | +5.28% | 242,979 | 404,356,676 |
| 2024-10-17 | 16.49 | 16.6 | 16.08 | 16.09 | -1.41% | 123,920 | 202,554,527 |
| 2024-10-16 | 16.19 | 16.55 | 16.09 | 16.32 | -1.09% | 133,527 | 217,473,265 |
| 2024-10-15 | 16.94 | 17.19 | 16.45 | 16.5 | -2.6% | 186,373 | 314,295,199 |
| 2024-10-14 | 16.8 | 17.07 | 16.23 | 16.94 | -0.18% | 227,570 | 379,762,512 |
| 2024-10-11 | 17.48 | 17.8 | 16.66 | 16.97 | -4.66% | 223,692 | 380,622,874 |
| 2024-10-10 | 18.42 | 18.88 | 17.63 | 17.8 | -1.39% | 254,934 | 465,695,196 |
| 2024-10-09 | 19 | 19.5 | 18 | 18.05 | -9.11% | 396,374 | 742,187,322 |
| 2024-10-08 | 19.86 | 19.86 | 18.5 | 19.86 | +10.03% | 476,224 | 926,243,944 |
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：