股票概览
21.06
+0.86%
+0.18
20.88
开盘价
21.6
最高价
20.01
最低价
100,217
成交量
数据更新至: 2025-03-25
技术指标
21.37
MA5 (5日均线)
21.29
MA10 (10日均线)
20.90
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 | 20.88 | 21.6 | 20.01 | 21.06 | +0.86% | 100,217 | 208,613,963 |
| 2025-03-24 | 21 | 21.82 | 20.45 | 20.88 | 0% | 78,305 | 164,838,354 |
| 2025-03-21 | 21.65 | 21.69 | 20.88 | 20.88 | -4.13% | 91,013 | 193,192,991 |
| 2025-03-20 | 22.36 | 23.17 | 21.7 | 21.78 | -2.11% | 129,478 | 288,818,221 |
| 2025-03-19 | 22.68 | 22.73 | 21.98 | 22.25 | -2.37% | 136,809 | 304,156,987 |
| 2025-03-18 | 22.2 | 23.39 | 22.12 | 22.79 | -2.69% | 264,229 | 601,593,573 |
| 2025-03-17 | 23.42 | 23.42 | 22.99 | 23.42 | +10% | 161,986 | 378,939,173 |
| 2025-03-14 | 20.78 | 21.29 | 20.1 | 21.29 | +10.03% | 135,417 | 283,867,236 |
| 2025-03-13 | 19.28 | 19.67 | 19.16 | 19.35 | +1.04% | 64,204 | 124,717,601 |
| 2025-03-12 | 19.2 | 19.23 | 18.97 | 19.15 | +0.26% | 41,671 | 79,541,910 |
| 2025-03-11 | 19.7 | 19.7 | 18.85 | 19.1 | -3.73% | 78,374 | 150,327,414 |
| 2025-03-10 | 20.6 | 20.61 | 19.75 | 19.84 | -4.2% | 82,767 | 165,601,661 |
| 2025-03-07 | 20.33 | 21.2 | 20.03 | 20.71 | +0.39% | 89,595 | 183,660,312 |
| 2025-03-06 | 20.66 | 20.8 | 20.31 | 20.63 | -1.9% | 89,916 | 184,548,631 |
| 2025-03-05 | 20.48 | 22 | 20.3 | 21.03 | +2.24% | 85,137 | 179,327,246 |
| 2025-03-04 | 20.72 | 20.72 | 20.01 | 20.57 | -0.87% | 49,435 | 100,494,456 |
| 2025-03-03 | 21.5 | 22.22 | 20.62 | 20.75 | -3.44% | 92,186 | 195,908,545 |
| 2025-02-28 | 20.73 | 22.33 | 20.5 | 21.49 | +3.57% | 124,462 | 268,895,375 |
| 2025-02-27 | 20.2 | 20.94 | 20.06 | 20.75 | +2.47% | 100,255 | 206,498,361 |
| 2025-02-26 | 20.13 | 20.47 | 20 | 20.25 | -1.41% | 58,951 | 118,755,389 |
| 2025-02-25 | 20.2 | 20.87 | 20.01 | 20.54 | +1.48% | 71,263 | 146,748,704 |
| 2025-02-24 | 20.42 | 20.48 | 19.98 | 20.24 | -2.83% | 76,558 | 154,228,329 |
| 2025-02-21 | 21.83 | 21.96 | 20.2 | 20.83 | -4.58% | 147,538 | 303,888,930 |
| 2025-02-20 | 21.48 | 22.11 | 21.25 | 21.83 | +0.74% | 58,126 | 125,861,460 |
| 2025-02-19 | 21.24 | 22.06 | 20.96 | 21.67 | +1.07% | 54,953 | 118,343,632 |
| 2025-02-18 | 22.92 | 22.92 | 20.77 | 21.44 | -6.66% | 98,299 | 211,382,366 |
| 2025-02-17 | 22.69 | 23.23 | 22.56 | 22.97 | +0.75% | 66,858 | 153,104,849 |
| 2025-02-14 | 23.13 | 23.33 | 22.42 | 22.8 | -0.91% | 55,607 | 127,132,879 |
| 2025-02-13 | 23.48 | 23.85 | 22.9 | 23.01 | -2.17% | 64,896 | 151,351,139 |
| 2025-02-12 | 24.09 | 24.29 | 23.09 | 23.52 | -2.37% | 92,838 | 219,378,139 |
| 2025-02-11 | 24.6 | 24.88 | 23.61 | 24.09 | -0.82% | 87,580 | 213,123,504 |
| 2025-02-10 | 22.13 | 24.29 | 22.02 | 24.29 | +10.01% | 89,623 | 210,391,307 |
| 2025-02-07 | 21.73 | 22.66 | 21.32 | 22.08 | +1.19% | 44,935 | 99,626,620 |
| 2025-02-06 | 21.04 | 22.39 | 21.04 | 21.82 | +4.05% | 57,160 | 124,995,900 |
| 2025-02-05 | 21.13 | 21.19 | 20.08 | 20.97 | -0.29% | 46,649 | 96,053,704 |
| 2025-01-27 | 21.8 | 22.28 | 20.87 | 21.03 | -3.53% | 46,798 | 99,551,336 |
| 2025-01-24 | 21.68 | 23.24 | 21.3 | 21.8 | -4.22% | 87,045 | 191,130,563 |
| 2025-01-23 | 21.62 | 23.2 | 21.62 | 22.76 | +5.32% | 77,927 | 176,698,721 |
| 2025-01-22 | 21.8 | 21.95 | 21.19 | 21.61 | -0.87% | 51,727 | 111,629,020 |
| 2025-01-21 | 21.88 | 22.42 | 21.75 | 21.8 | -1.36% | 77,418 | 170,441,874 |
| 2025-01-20 | 21.2 | 23.12 | 21.02 | 22.1 | +5.14% | 102,332 | 229,075,646 |
| 2025-01-17 | 21.63 | 21.75 | 20.89 | 21.02 | -3.4% | 48,982 | 103,868,275 |
| 2025-01-16 | 21.05 | 22.48 | 21.05 | 21.76 | +2.88% | 72,448 | 158,421,362 |
| 2025-01-15 | 20.98 | 22.08 | 20.81 | 21.15 | +0.91% | 65,871 | 140,813,298 |
| 2025-01-14 | 19.93 | 21.28 | 19.79 | 20.96 | +5.97% | 69,414 | 144,009,670 |
| 2025-01-13 | 19.7 | 20.15 | 19.18 | 19.78 | -1% | 47,190 | 92,997,737 |
| 2025-01-10 | 22.35 | 22.6 | 19.96 | 19.98 | -8.97% | 69,427 | 145,193,267 |
| 2025-01-09 | 21.57 | 23.06 | 21.19 | 21.95 | +1.9% | 74,613 | 166,290,273 |
| 2025-01-08 | 20.65 | 21.79 | 20.45 | 21.54 | +3.36% | 74,401 | 156,582,732 |
| 2025-01-07 | 20.49 | 21.25 | 20 | 20.84 | +2.16% | 68,038 | 140,300,932 |
| 2025-01-06 | 21 | 21.69 | 20.19 | 20.4 | -4% | 105,274 | 219,392,538 |
| 2025-01-03 | 22.84 | 23.05 | 21.2 | 21.25 | -9.77% | 149,730 | 328,894,142 |
| 2025-01-02 | 22.28 | 24.82 | 22.28 | 23.55 | +4.39% | 192,910 | 465,593,000 |
| 2024-12-31 | 22.58 | 24 | 22.45 | 22.56 | -1.83% | 89,870 | 208,528,557 |
| 2024-12-30 | 23.12 | 23.12 | 22 | 22.98 | -0.73% | 74,482 | 167,476,987 |
| 2024-12-27 | 22.23 | 23.6 | 21.86 | 23.15 | +2.98% | 121,853 | 279,756,825 |
| 2024-12-26 | 22 | 22.88 | 21.64 | 22.48 | -1.83% | 111,068 | 247,146,314 |
| 2024-12-25 | 22.31 | 24.39 | 21.9 | 22.9 | +2.64% | 172,717 | 402,192,416 |
| 2024-12-24 | 23.71 | 24.2 | 22.31 | 22.31 | -10% | 121,521 | 277,775,903 |
| 2024-12-23 | 24.83 | 25.65 | 22.87 | 24.79 | +5.27% | 221,923 | 535,573,741 |
| 2024-12-20 | 22.8 | 24.87 | 22.49 | 23.55 | +3.29% | 174,361 | 409,820,120 |
| 2024-12-19 | 24.6 | 25.19 | 22.47 | 22.8 | -8.65% | 195,385 | 460,405,083 |
| 2024-12-18 | 23 | 25.55 | 22.02 | 24.96 | +6.21% | 211,600 | 511,286,486 |
| 2024-12-17 | 24.1 | 25.6 | 23.28 | 23.5 | +0.99% | 294,836 | 728,953,241 |
| 2024-12-16 | 21.36 | 23.33 | 21.35 | 23.27 | +9.71% | 175,794 | 405,020,003 |
| 2024-12-13 | 20 | 22.3 | 19.36 | 21.21 | +4.48% | 197,995 | 415,220,114 |
| 2024-12-12 | 19.13 | 20.6 | 19 | 20.3 | +4.69% | 153,935 | 303,497,974 |
| 2024-12-11 | 18.74 | 19.61 | 18.74 | 19.39 | +4.02% | 102,949 | 198,189,075 |
| 2024-12-10 | 18.51 | 19.65 | 18.25 | 18.64 | +4.25% | 131,940 | 248,916,175 |
| 2024-12-09 | 18.35 | 18.48 | 17.8 | 17.88 | -4.69% | 71,488 | 128,993,573 |
| 2024-12-06 | 18.17 | 19.17 | 18.04 | 18.76 | +4.05% | 111,872 | 209,377,578 |
| 2024-12-05 | 18.08 | 18.3 | 17.68 | 18.03 | -1.04% | 81,584 | 146,066,550 |
| 2024-12-04 | 18.14 | 19.54 | 17.92 | 18.22 | -0.98% | 138,716 | 259,378,221 |
| 2024-12-03 | 18.2 | 18.75 | 17.73 | 18.4 | +1.1% | 118,532 | 216,698,730 |
| 2024-12-02 | 18.31 | 18.8 | 17.94 | 18.2 | +0.44% | 141,298 | 258,198,908 |
| 2024-11-29 | 16.46 | 18.12 | 16.46 | 18.12 | +10.02% | 149,260 | 262,335,767 |
| 2024-11-28 | 15.8 | 17.31 | 15.8 | 16.47 | +2.17% | 96,280 | 160,549,740 |
| 2024-11-27 | 16.61 | 16.61 | 15.35 | 16.12 | -5.51% | 96,204 | 151,209,923 |
| 2024-11-26 | 16 | 17.71 | 16 | 17.06 | +5.96% | 103,596 | 175,215,891 |
| 2024-11-25 | 15.6 | 16.13 | 15.58 | 16.1 | +1.07% | 37,572 | 59,444,015 |
| 2024-11-22 | 16.28 | 17 | 15.89 | 15.93 | -2.33% | 54,896 | 90,590,484 |
| 2024-11-21 | 16.3 | 16.59 | 16.11 | 16.31 | -0.43% | 31,936 | 52,165,360 |
| 2024-11-20 | 15.55 | 16.65 | 15.55 | 16.38 | +5% | 64,094 | 103,732,615 |
| 2024-11-19 | 15.44 | 15.7 | 15.19 | 15.6 | +1.36% | 35,278 | 54,398,409 |
| 2024-11-18 | 15.96 | 16.02 | 15.3 | 15.39 | -2.96% | 36,974 | 57,587,605 |
| 2024-11-15 | 16.45 | 16.54 | 15.84 | 15.86 | -3.59% | 49,827 | 80,356,447 |
| 2024-11-14 | 17.1 | 17.25 | 16.35 | 16.45 | -3.86% | 55,972 | 94,117,264 |
| 2024-11-13 | 17.26 | 17.5 | 16.72 | 17.11 | -1.38% | 58,130 | 98,851,456 |
| 2024-11-12 | 17.64 | 17.95 | 17.3 | 17.35 | -1.64% | 72,157 | 127,143,042 |
| 2024-11-11 | 17.4 | 17.66 | 17.23 | 17.64 | -3.29% | 75,149 | 131,226,789 |
| 2024-11-08 | 19 | 19.11 | 18.16 | 18.24 | -4.6% | 95,879 | 177,626,379 |
| 2024-11-07 | 18.41 | 19.53 | 18.01 | 19.12 | +3.52% | 118,356 | 223,824,285 |
| 2024-11-06 | 17.1 | 18.98 | 16.78 | 18.47 | +6.89% | 154,911 | 275,678,784 |
| 2024-11-05 | 17.49 | 17.62 | 16.9 | 17.28 | +0.58% | 98,428 | 169,176,919 |
| 2024-11-04 | 17.52 | 17.84 | 16.78 | 17.18 | -6.17% | 107,669 | 183,821,492 |
| 2024-11-01 | 19.2 | 19.91 | 17.99 | 18.31 | +0.11% | 225,353 | 429,127,666 |
| 2024-10-31 | 17.47 | 18.95 | 16.8 | 18.29 | +2.01% | 193,430 | 347,272,068 |
| 2024-10-30 | 18 | 19.06 | 17.33 | 17.93 | -6.86% | 194,748 | 351,507,380 |
| 2024-10-29 | 20.7 | 20.7 | 18.86 | 19.25 | +2.28% | 304,615 | 608,506,556 |
| 2024-10-28 | 16.6 | 18.82 | 16.6 | 18.82 | +9.99% | 90,242 | 162,779,697 |
| 2024-10-25 | 16.42 | 17.2 | 15.8 | 17.11 | +3.76% | 113,265 | 189,522,665 |
| 2024-10-24 | 15.62 | 17.46 | 15.48 | 16.49 | +3.26% | 150,419 | 250,451,000 |
| 2024-10-23 | 16.05 | 16.71 | 15.83 | 15.97 | +2.24% | 169,246 | 275,016,624 |
| 2024-10-22 | 14.3 | 15.62 | 14.08 | 15.62 | +10% | 85,000 | 128,105,566 |
| 2024-10-21 | 13.86 | 14.29 | 13.45 | 14.2 | +0.5% | 96,456 | 134,528,652 |
| 2024-10-18 | 13.7 | 14.39 | 13.6 | 14.13 | +4.67% | 114,237 | 160,604,114 |
| 2024-10-17 | 13.39 | 14.12 | 13.32 | 13.5 | +0.6% | 82,148 | 112,285,335 |
| 2024-10-16 | 13 | 13.7 | 12.92 | 13.42 | +0.6% | 67,939 | 90,232,036 |
| 2024-10-15 | 13.7 | 13.87 | 13.33 | 13.34 | -4.3% | 91,217 | 123,446,047 |
| 2024-10-14 | 13.8 | 14.33 | 13.27 | 13.94 | -5.43% | 158,147 | 213,899,254 |
| 2024-10-11 | 13.73 | 14.95 | 13.65 | 14.74 | +6.66% | 148,099 | 213,814,610 |
| 2024-10-10 | 14.7 | 14.94 | 13.73 | 13.82 | -9.44% | 140,633 | 196,496,657 |
| 2024-10-09 | 16 | 16.5 | 15.26 | 15.26 | -9.97% | 121,727 | 192,113,004 |
| 2024-10-08 | 16.53 | 16.95 | 16.46 | 16.95 | +9.21% | 118,798 | 199,864,327 |
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：