股票概览
21.01
-9.98%
-2.33
21.01
开盘价
21.01
最高价
21.01
最低价
5,949
成交量
数据更新至: 2025-03-25
技术指标
24.68
MA5 (5日均线)
25.29
MA10 (10日均线)
25.16
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 | 21.01 | 21.01 | 21.01 | 21.01 | -9.98% | 5,949 | 12,498,849 |
| 2025-03-24 | 23.34 | 23.34 | 23.34 | 23.34 | -9.99% | 7,344 | 17,140,896 |
| 2025-03-21 | 26.71 | 26.71 | 25.71 | 25.93 | -2.92% | 21,709 | 56,655,771 |
| 2025-03-20 | 26.43 | 26.97 | 26.1 | 26.71 | +1.1% | 27,862 | 74,094,932 |
| 2025-03-19 | 26.2 | 26.42 | 25.9 | 26.42 | +0.84% | 21,432 | 56,079,502 |
| 2025-03-18 | 26.18 | 26.69 | 25.77 | 26.2 | -0.27% | 29,863 | 78,535,454 |
| 2025-03-17 | 25.35 | 26.35 | 25.01 | 26.27 | +3.43% | 36,161 | 92,792,528 |
| 2025-03-14 | 25.9 | 25.9 | 25 | 25.4 | -1.09% | 24,691 | 62,612,681 |
| 2025-03-13 | 26 | 26.07 | 25.3 | 25.68 | -1.15% | 21,799 | 55,782,737 |
| 2025-03-12 | 26.55 | 26.79 | 25.89 | 25.98 | -2.15% | 32,840 | 85,883,847 |
| 2025-03-11 | 25.75 | 26.55 | 25.04 | 26.55 | +3.75% | 47,749 | 123,917,137 |
| 2025-03-10 | 25.4 | 26 | 25.33 | 25.59 | +1.03% | 28,124 | 72,292,814 |
| 2025-03-07 | 25.73 | 26.24 | 25.3 | 25.33 | -1.48% | 42,681 | 109,924,796 |
| 2025-03-06 | 26.18 | 26.4 | 25 | 25.71 | -2.8% | 61,443 | 158,023,248 |
| 2025-03-05 | 24.9 | 27.5 | 24.63 | 26.45 | +5.8% | 84,377 | 221,103,266 |
| 2025-03-04 | 22.71 | 25 | 22.65 | 25 | +9.99% | 19,677 | 48,391,495 |
| 2025-03-03 | 22.97 | 23.3 | 22.67 | 22.73 | -1.04% | 20,315 | 46,774,325 |
| 2025-02-28 | 23.9 | 24 | 22.86 | 22.97 | -6.89% | 33,077 | 76,929,435 |
| 2025-02-27 | 25.2 | 25.2 | 24.2 | 24.67 | -2.26% | 23,827 | 58,770,393 |
| 2025-02-26 | 25.23 | 25.48 | 24.9 | 25.24 | +0.04% | 21,282 | 53,374,362 |
| 2025-02-25 | 25 | 25.76 | 24.61 | 25.23 | -1.18% | 28,056 | 70,655,473 |
| 2025-02-24 | 25 | 26.69 | 24.67 | 25.53 | +2.86% | 47,014 | 120,449,866 |
| 2025-02-21 | 24.87 | 25.39 | 24.69 | 24.82 | -0.6% | 33,812 | 84,258,787 |
| 2025-02-20 | 26.03 | 26.03 | 24.6 | 24.97 | 0% | 61,846 | 156,685,800 |
| 2025-02-19 | 22.73 | 24.97 | 22.73 | 24.97 | +10% | 35,489 | 86,007,082 |
| 2025-02-18 | 23.34 | 23.55 | 22.63 | 22.7 | -2.7% | 18,329 | 42,324,397 |
| 2025-02-17 | 22.87 | 23.38 | 22.73 | 23.33 | +2.78% | 22,508 | 51,950,598 |
| 2025-02-14 | 22.87 | 22.96 | 22.44 | 22.7 | -1.18% | 19,069 | 43,121,909 |
| 2025-02-13 | 23.38 | 23.84 | 22.96 | 22.97 | -1.75% | 23,965 | 55,820,464 |
| 2025-02-12 | 23 | 23.46 | 22.73 | 23.38 | +1.96% | 22,962 | 53,264,353 |
| 2025-02-11 | 23.79 | 23.99 | 22.9 | 22.93 | -2.8% | 28,765 | 66,692,305 |
| 2025-02-10 | 22.5 | 23.66 | 22.5 | 23.59 | +5.17% | 33,854 | 78,310,702 |
| 2025-02-07 | 21.72 | 22.68 | 21.5 | 22.43 | +3.17% | 37,082 | 82,938,408 |
| 2025-02-06 | 21.9 | 22.07 | 21.36 | 21.74 | +0.05% | 32,050 | 69,517,310 |
| 2025-02-05 | 21 | 21.98 | 20 | 21.73 | -0.5% | 39,214 | 83,431,783 |
| 2025-01-27 | 20 | 22.88 | 20 | 21.84 | +4.6% | 55,703 | 117,550,674 |
| 2025-01-24 | 20.88 | 20.88 | 20.88 | 20.88 | -10% | 17,704 | 36,965,952 |
| 2025-01-23 | 23.2 | 23.2 | 23.2 | 23.2 | -10.01% | 13,233 | 30,700,560 |
| 2025-01-22 | 26.39 | 26.39 | 25.75 | 25.78 | -1.72% | 7,677 | 19,898,279 |
| 2025-01-21 | 26.36 | 26.36 | 25.82 | 26.23 | -0.49% | 9,274 | 24,170,898 |
| 2025-01-20 | 26.14 | 26.38 | 25.6 | 26.36 | +0.92% | 11,720 | 30,664,604 |
| 2025-01-17 | 26.1 | 26.26 | 25.75 | 26.12 | +0.08% | 9,719 | 25,267,665 |
| 2025-01-16 | 26.08 | 26.65 | 25.75 | 26.1 | +0.08% | 11,431 | 29,867,285 |
| 2025-01-15 | 26.52 | 26.74 | 26.03 | 26.08 | -1.58% | 11,301 | 29,633,979 |
| 2025-01-14 | 25.66 | 26.5 | 25.54 | 26.5 | +4.33% | 15,284 | 40,018,410 |
| 2025-01-13 | 25.08 | 25.98 | 24.5 | 25.4 | -0.16% | 9,205 | 23,185,204 |
| 2025-01-10 | 26.01 | 26.37 | 25.44 | 25.44 | -2.83% | 12,244 | 31,673,594 |
| 2025-01-09 | 25.98 | 26.39 | 25.76 | 26.18 | +1.32% | 13,699 | 35,695,059 |
| 2025-01-08 | 26.35 | 26.39 | 25.09 | 25.84 | -1.94% | 16,109 | 41,490,082 |
| 2025-01-07 | 24.93 | 26.44 | 24.93 | 26.35 | +5.32% | 18,702 | 48,154,483 |
| 2025-01-06 | 25.2 | 25.45 | 24.24 | 25.02 | -0.91% | 15,720 | 39,190,830 |
| 2025-01-03 | 26.68 | 27 | 25.25 | 25.25 | -4.72% | 17,745 | 46,052,275 |
| 2025-01-02 | 27.66 | 28 | 26.35 | 26.5 | -4.68% | 20,189 | 54,764,816 |
| 2024-12-31 | 28.79 | 28.97 | 27.7 | 27.8 | -4.01% | 26,163 | 73,737,010 |
| 2024-12-30 | 30.18 | 30.89 | 28.66 | 28.96 | -2% | 48,932 | 144,790,820 |
| 2024-12-27 | 28.9 | 29.55 | 28.74 | 29.55 | +10.01% | 16,377 | 48,140,654 |
| 2024-12-26 | 26.12 | 27.8 | 26 | 26.86 | +2.79% | 20,368 | 55,245,360 |
| 2024-12-25 | 26.42 | 26.7 | 25.7 | 26.13 | -2.17% | 18,018 | 47,076,492 |
| 2024-12-24 | 27.09 | 27.43 | 26.04 | 26.71 | -2.7% | 31,171 | 83,039,918 |
| 2024-12-23 | 28.83 | 29.83 | 27.45 | 27.45 | -10% | 32,282 | 90,831,284 |
| 2024-12-20 | 29.6 | 30.55 | 29.41 | 30.5 | +3.46% | 14,576 | 44,077,500 |
| 2024-12-19 | 29.68 | 29.74 | 29.2 | 29.48 | -0.44% | 9,166 | 26,995,504 |
| 2024-12-18 | 29.91 | 30.27 | 29 | 29.61 | -1% | 12,353 | 36,563,965 |
| 2024-12-17 | 31.99 | 32.33 | 29.9 | 29.91 | -6.21% | 22,203 | 68,516,449 |
| 2024-12-16 | 31.97 | 32.38 | 31.64 | 31.89 | -0.25% | 12,311 | 39,421,373 |
| 2024-12-13 | 32.34 | 32.54 | 31.86 | 31.97 | -2.08% | 15,667 | 50,285,546 |
| 2024-12-12 | 32.43 | 33.19 | 32.24 | 32.65 | +0.74% | 15,518 | 50,656,130 |
| 2024-12-11 | 32.46 | 32.53 | 31.88 | 32.41 | +0.12% | 12,560 | 40,421,680 |
| 2024-12-10 | 32.68 | 32.8 | 32.12 | 32.37 | +1.09% | 19,133 | 62,190,636 |
| 2024-12-09 | 32.4 | 32.4 | 31.67 | 32.02 | -0.62% | 11,398 | 36,436,933 |
| 2024-12-06 | 32.38 | 32.88 | 32.08 | 32.22 | -0.49% | 17,038 | 55,108,576 |
| 2024-12-05 | 31.63 | 32.71 | 31.35 | 32.38 | +2.47% | 15,978 | 51,453,149 |
| 2024-12-04 | 32.22 | 32.3 | 31.37 | 31.6 | -1.56% | 11,200 | 35,541,266 |
| 2024-12-03 | 32.5 | 32.5 | 31.7 | 32.1 | -0.83% | 13,494 | 43,255,602 |
| 2024-12-02 | 32.06 | 32.4 | 31.8 | 32.37 | +1.82% | 15,653 | 50,372,009 |
| 2024-11-29 | 31.22 | 32.06 | 31 | 31.79 | +0.03% | 18,333 | 57,809,251 |
| 2024-11-28 | 31.47 | 32.2 | 31.41 | 31.78 | +0.95% | 15,144 | 48,318,597 |
| 2024-11-27 | 31.1 | 31.55 | 30.26 | 31.48 | +1.09% | 15,766 | 48,708,112 |
| 2024-11-26 | 31.48 | 32.2 | 31.07 | 31.14 | -2.11% | 13,570 | 42,854,933 |
| 2024-11-25 | 32.51 | 32.74 | 31.14 | 31.81 | -2.87% | 20,932 | 66,437,949 |
| 2024-11-22 | 33.2 | 34.6 | 32.68 | 32.75 | -1.8% | 41,927 | 141,517,908 |
| 2024-11-21 | 32.18 | 33.87 | 31.91 | 33.35 | +3.28% | 33,098 | 110,024,020 |
| 2024-11-20 | 31.85 | 32.33 | 31.25 | 32.29 | +1.73% | 18,301 | 58,485,523 |
| 2024-11-19 | 30.95 | 31.8 | 30.87 | 31.74 | +2.55% | 22,099 | 69,364,762 |
| 2024-11-18 | 32.02 | 32.36 | 30.4 | 30.95 | -3.34% | 22,355 | 69,055,276 |
| 2024-11-15 | 32.78 | 33.13 | 32 | 32.02 | -2.32% | 18,507 | 60,588,647 |
| 2024-11-14 | 34.27 | 34.27 | 32.76 | 32.78 | -4.76% | 21,348 | 71,308,788 |
| 2024-11-13 | 34.24 | 34.46 | 33.4 | 34.42 | +0.23% | 24,843 | 84,124,398 |
| 2024-11-12 | 35.49 | 35.87 | 34.22 | 34.34 | -3.24% | 35,896 | 125,116,841 |
| 2024-11-11 | 35.95 | 35.95 | 34.65 | 35.49 | +0.51% | 36,381 | 128,278,762 |
| 2024-11-08 | 35.38 | 36 | 34.69 | 35.31 | -0.45% | 48,145 | 169,862,138 |
| 2024-11-07 | 35.95 | 35.99 | 34.5 | 35.47 | -3.9% | 51,913 | 182,489,139 |
| 2024-11-06 | 37.21 | 38.49 | 35.4 | 36.91 | +1.82% | 80,731 | 302,356,237 |
| 2024-11-05 | 35.08 | 36.48 | 34.78 | 36.25 | +3.34% | 66,987 | 240,086,461 |
| 2024-11-04 | 35.42 | 36.35 | 33.67 | 35.08 | -0.9% | 54,277 | 190,614,175 |
| 2024-11-01 | 37.31 | 38.57 | 34.5 | 35.4 | -0.37% | 127,702 | 466,196,505 |
| 2024-10-31 | 32.65 | 35.53 | 32.26 | 35.53 | +10% | 41,274 | 143,272,818 |
| 2024-10-30 | 31.89 | 33.12 | 31.03 | 32.3 | +1.19% | 34,857 | 112,684,795 |
| 2024-10-29 | 33.15 | 33.6 | 31.9 | 31.92 | -4% | 43,074 | 140,189,597 |
| 2024-10-28 | 32.9 | 33.66 | 32.65 | 33.25 | +3.36% | 48,785 | 161,892,537 |
| 2024-10-25 | 31.8 | 32.81 | 31.59 | 32.17 | +1.2% | 40,803 | 132,044,293 |
| 2024-10-24 | 33.44 | 33.44 | 31.62 | 31.79 | -4.93% | 48,453 | 154,831,543 |
| 2024-10-23 | 31.67 | 34.2 | 31.5 | 33.44 | +3.11% | 84,391 | 282,337,799 |
| 2024-10-22 | 32.8 | 33.17 | 31.68 | 32.43 | +1.73% | 74,228 | 240,598,829 |
| 2024-10-21 | 30.55 | 32.34 | 30.55 | 31.88 | +4.39% | 67,116 | 212,258,779 |
| 2024-10-18 | 29.69 | 31.15 | 28.8 | 30.54 | +0.93% | 51,100 | 154,678,831 |
| 2024-10-17 | 30.86 | 31.2 | 29.98 | 30.26 | -3.66% | 48,767 | 149,102,008 |
| 2024-10-16 | 29.58 | 32.47 | 29.3 | 31.41 | +4.6% | 68,344 | 211,576,958 |
| 2024-10-15 | 30.37 | 30.95 | 29.03 | 30.03 | -0.13% | 63,412 | 190,358,259 |
| 2024-10-14 | 27.56 | 30.07 | 27.56 | 30.07 | +9.99% | 49,019 | 143,262,083 |
| 2024-10-11 | 28.8 | 28.8 | 26.78 | 27.34 | -4.2% | 23,016 | 63,168,056 |
| 2024-10-10 | 29.3 | 29.81 | 28 | 28.54 | -2.59% | 25,878 | 74,783,161 |
| 2024-10-09 | 31.23 | 31.23 | 29.3 | 29.3 | -9.98% | 40,099 | 120,629,514 |
| 2024-10-08 | 32.61 | 32.62 | 29.22 | 32.55 | +9.78% | 59,209 | 184,669,997 |
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：