股票概览
21.8
+0.69%
+0.15
21.62
开盘价
22.18
最高价
21.6
最低价
55,061
成交量
数据更新至: 2025-03-25
技术指标
21.56
MA5 (5日均线)
21.59
MA10 (10日均线)
21.82
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 | 21.62 | 22.18 | 21.6 | 21.8 | +0.69% | 55,061 | 120,690,001 |
| 2025-03-24 | 21.39 | 21.9 | 21.39 | 21.65 | +1.64% | 70,598 | 152,709,082 |
| 2025-03-21 | 21.37 | 21.73 | 21.27 | 21.3 | -0.61% | 55,962 | 119,801,138 |
| 2025-03-20 | 21.62 | 21.74 | 21.3 | 21.43 | -0.79% | 50,806 | 108,944,212 |
| 2025-03-19 | 21.49 | 21.97 | 21.35 | 21.6 | +0.56% | 48,084 | 103,762,327 |
| 2025-03-18 | 21.4 | 21.8 | 21.32 | 21.48 | +0.56% | 58,508 | 126,298,923 |
| 2025-03-17 | 21.72 | 21.78 | 21.33 | 21.36 | -1.57% | 84,159 | 180,538,565 |
| 2025-03-14 | 21.53 | 21.93 | 21.2 | 21.7 | +0.28% | 108,683 | 235,380,007 |
| 2025-03-13 | 21.88 | 22 | 21.45 | 21.64 | -1.5% | 68,216 | 147,844,976 |
| 2025-03-12 | 21.79 | 22.13 | 21.61 | 21.97 | +1.57% | 79,561 | 174,020,267 |
| 2025-03-11 | 21.72 | 21.79 | 21.33 | 21.63 | -0.96% | 69,257 | 149,243,933 |
| 2025-03-10 | 21.65 | 21.98 | 21.32 | 21.84 | +1.02% | 72,142 | 156,602,024 |
| 2025-03-07 | 21.8 | 22.15 | 21.48 | 21.62 | -1.41% | 99,868 | 217,778,011 |
| 2025-03-06 | 22.33 | 22.4 | 21.63 | 21.93 | -1.26% | 101,667 | 223,195,313 |
| 2025-03-05 | 22.17 | 22.98 | 22.09 | 22.21 | +0.18% | 106,199 | 239,222,159 |
| 2025-03-04 | 22.02 | 22.35 | 21.85 | 22.17 | +0.09% | 77,253 | 170,631,167 |
| 2025-03-03 | 21.69 | 22.54 | 21.69 | 22.15 | +1.7% | 168,025 | 373,045,890 |
| 2025-02-28 | 21.98 | 22.33 | 21.46 | 21.78 | -1.45% | 149,291 | 325,707,682 |
| 2025-02-27 | 22.98 | 23.15 | 21.8 | 22.1 | -3.87% | 195,842 | 436,461,490 |
| 2025-02-26 | 22.3 | 23.6 | 22.01 | 22.99 | +4.03% | 256,561 | 589,554,338 |
| 2025-02-25 | 21.29 | 22.49 | 21.11 | 22.1 | +3.13% | 194,370 | 426,681,956 |
| 2025-02-24 | 21.4 | 21.77 | 21.18 | 21.43 | -1.24% | 122,803 | 263,731,008 |
| 2025-02-21 | 20.52 | 21.78 | 20.5 | 21.7 | +5.75% | 192,667 | 409,156,686 |
| 2025-02-20 | 20.79 | 20.86 | 20.36 | 20.52 | -1.63% | 93,695 | 191,997,562 |
| 2025-02-19 | 20.28 | 21.19 | 20.2 | 20.86 | +3.27% | 157,369 | 327,077,680 |
| 2025-02-18 | 20.37 | 20.62 | 20.13 | 20.2 | -2.46% | 104,162 | 212,347,669 |
| 2025-02-17 | 20.8 | 20.99 | 20.36 | 20.71 | -0.67% | 118,541 | 244,845,192 |
| 2025-02-14 | 20.67 | 21.07 | 20.52 | 20.85 | +0.87% | 119,713 | 249,233,322 |
| 2025-02-13 | 21.12 | 21.12 | 20.43 | 20.67 | -2.36% | 163,050 | 338,625,721 |
| 2025-02-12 | 20.2 | 21.18 | 20.12 | 21.17 | +5.22% | 267,642 | 556,858,544 |
| 2025-02-11 | 19.29 | 20.48 | 19.23 | 20.12 | +4.03% | 189,598 | 377,082,300 |
| 2025-02-10 | 19.6 | 19.61 | 19.04 | 19.34 | -1.28% | 119,558 | 230,267,664 |
| 2025-02-07 | 19.72 | 19.72 | 19.31 | 19.59 | -0.71% | 117,444 | 229,223,033 |
| 2025-02-06 | 19.09 | 19.8 | 19.05 | 19.73 | +3.14% | 134,277 | 262,449,536 |
| 2025-02-05 | 19.3 | 19.45 | 18.7 | 19.13 | -0.57% | 98,601 | 187,411,718 |
| 2025-01-27 | 19.34 | 19.5 | 19.15 | 19.24 | -0.52% | 88,791 | 171,507,554 |
| 2025-01-24 | 19.16 | 19.43 | 19.02 | 19.34 | +0.36% | 87,240 | 168,189,438 |
| 2025-01-23 | 19.52 | 19.64 | 19.17 | 19.27 | -0.77% | 129,184 | 249,667,120 |
| 2025-01-22 | 19.84 | 19.85 | 19.33 | 19.42 | -1.67% | 110,204 | 214,799,226 |
| 2025-01-21 | 20.09 | 20.2 | 19.67 | 19.75 | -1.74% | 149,476 | 297,207,740 |
| 2025-01-20 | 20.3 | 20.8 | 19.93 | 20.1 | -0.35% | 203,439 | 411,869,923 |
| 2025-01-17 | 19.89 | 20.5 | 19.8 | 20.17 | +0.6% | 220,169 | 444,383,773 |
| 2025-01-16 | 19.18 | 20.17 | 19.03 | 20.05 | +5.42% | 375,337 | 738,831,360 |
| 2025-01-15 | 18.71 | 19.12 | 18.62 | 19.02 | +1.22% | 163,341 | 309,206,257 |
| 2025-01-14 | 18.25 | 18.87 | 18.11 | 18.79 | +3.19% | 166,528 | 310,264,085 |
| 2025-01-13 | 18.02 | 18.54 | 17.96 | 18.21 | -0.44% | 116,205 | 211,273,565 |
| 2025-01-10 | 18.87 | 18.9 | 18.21 | 18.29 | -3.53% | 179,650 | 332,924,473 |
| 2025-01-09 | 18.87 | 19.13 | 18.6 | 18.96 | -0.89% | 241,455 | 456,675,433 |
| 2025-01-08 | 18.39 | 19.29 | 18 | 19.13 | +2.85% | 300,289 | 563,199,442 |
| 2025-01-07 | 18.51 | 19.2 | 18.09 | 18.6 | -0.48% | 265,750 | 494,517,776 |
| 2025-01-06 | 19 | 19.09 | 18.38 | 18.69 | -1.48% | 239,170 | 445,698,086 |
| 2025-01-03 | 18.05 | 19.78 | 18.05 | 18.97 | +5.51% | 452,567 | 872,950,628 |
| 2025-01-02 | 17.89 | 18.14 | 17.49 | 17.98 | +0.5% | 144,140 | 257,829,338 |
| 2024-12-31 | 18.3 | 18.35 | 17.89 | 17.89 | -2.51% | 88,754 | 160,069,454 |
| 2024-12-30 | 18.22 | 18.69 | 18.18 | 18.35 | +0.49% | 101,760 | 187,661,863 |
| 2024-12-27 | 18.67 | 18.73 | 18.24 | 18.26 | -2.3% | 101,025 | 185,748,950 |
| 2024-12-26 | 18.33 | 18.85 | 18.15 | 18.69 | +1.8% | 95,971 | 178,086,378 |
| 2024-12-25 | 18.31 | 18.4 | 18 | 18.36 | +0.22% | 72,891 | 132,624,513 |
| 2024-12-24 | 18.35 | 18.85 | 18.14 | 18.32 | +0.44% | 113,227 | 208,506,495 |
| 2024-12-23 | 18.06 | 18.86 | 18.04 | 18.24 | +1.45% | 188,655 | 349,684,952 |
| 2024-12-20 | 17.96 | 18.15 | 17.78 | 17.98 | +0.11% | 68,642 | 123,348,073 |
| 2024-12-19 | 18.09 | 18.13 | 17.85 | 17.96 | -1.59% | 66,782 | 119,918,353 |
| 2024-12-18 | 18.23 | 18.53 | 18.15 | 18.25 | +0.11% | 80,766 | 148,111,798 |
| 2024-12-17 | 17.93 | 18.36 | 17.85 | 18.23 | +1.67% | 94,726 | 172,529,741 |
| 2024-12-16 | 18.08 | 18.16 | 17.7 | 17.93 | -1.27% | 91,646 | 163,876,508 |
| 2024-12-13 | 18.24 | 18.65 | 18.11 | 18.16 | -0.66% | 87,038 | 159,350,771 |
| 2024-12-12 | 18.24 | 18.34 | 18.06 | 18.28 | +0.61% | 62,551 | 114,071,139 |
| 2024-12-11 | 18.15 | 18.29 | 18.06 | 18.17 | +0.11% | 60,146 | 109,170,906 |
| 2024-12-10 | 18.07 | 18.41 | 17.95 | 18.15 | +2.66% | 151,966 | 276,941,996 |
| 2024-12-09 | 17.88 | 17.96 | 17.53 | 17.68 | -1.01% | 66,642 | 118,043,071 |
| 2024-12-06 | 17.26 | 18.17 | 17.16 | 17.86 | +3.48% | 150,393 | 266,581,605 |
| 2024-12-05 | 17.32 | 17.39 | 17.13 | 17.26 | -0.63% | 44,796 | 77,272,114 |
| 2024-12-04 | 17.61 | 17.67 | 17.27 | 17.37 | -1.31% | 58,306 | 101,354,326 |
| 2024-12-03 | 17.46 | 17.7 | 17.4 | 17.6 | +0.98% | 88,422 | 155,541,878 |
| 2024-12-02 | 17.34 | 17.49 | 17.29 | 17.43 | +0.52% | 74,480 | 129,507,381 |
| 2024-11-29 | 17.22 | 17.55 | 17.22 | 17.34 | +0.64% | 84,458 | 147,185,055 |
| 2024-11-28 | 17.31 | 17.4 | 17.2 | 17.23 | -0.46% | 71,991 | 124,651,139 |
| 2024-11-27 | 16.86 | 17.31 | 16.78 | 17.31 | +2.37% | 71,373 | 122,051,654 |
| 2024-11-26 | 16.81 | 16.97 | 16.65 | 16.91 | +0.59% | 59,311 | 99,903,862 |
| 2024-11-25 | 16.82 | 17.23 | 16.7 | 16.81 | 0% | 70,713 | 119,316,655 |
| 2024-11-22 | 17.49 | 17.55 | 16.81 | 16.81 | -3.89% | 107,934 | 185,041,055 |
| 2024-11-21 | 17.6 | 17.7 | 17.34 | 17.49 | -0.63% | 82,427 | 144,172,256 |
| 2024-11-20 | 17.27 | 17.6 | 17.1 | 17.6 | +1.62% | 104,604 | 181,751,812 |
| 2024-11-19 | 17.37 | 17.54 | 16.96 | 17.32 | -0.29% | 139,502 | 240,089,555 |
| 2024-11-18 | 17.28 | 17.53 | 17.11 | 17.37 | +0.46% | 121,149 | 210,216,628 |
| 2024-11-15 | 17.52 | 17.7 | 17.27 | 17.29 | -1.59% | 146,787 | 256,222,569 |
| 2024-11-14 | 18.34 | 18.47 | 17.54 | 17.57 | -4.51% | 177,201 | 318,002,730 |
| 2024-11-13 | 18.16 | 18.48 | 17.83 | 18.4 | +1.27% | 165,807 | 302,053,915 |
| 2024-11-12 | 18.34 | 18.75 | 18.05 | 18.17 | -0.66% | 140,914 | 258,971,164 |
| 2024-11-11 | 18 | 18.45 | 17.92 | 18.29 | +1.44% | 146,924 | 268,105,671 |
| 2024-11-08 | 18.48 | 18.58 | 17.92 | 18.03 | -1.64% | 172,356 | 313,663,985 |
| 2024-11-07 | 17.86 | 18.37 | 17.8 | 18.33 | +1.05% | 141,938 | 257,805,030 |
| 2024-11-06 | 18.79 | 18.91 | 18 | 18.14 | -3.46% | 188,121 | 345,834,129 |
| 2024-11-05 | 18.5 | 18.93 | 18.12 | 18.79 | +1.9% | 151,669 | 281,125,663 |
| 2024-11-04 | 17.91 | 18.58 | 17.9 | 18.44 | +3.36% | 163,599 | 299,853,520 |
| 2024-11-01 | 17.55 | 18.15 | 17.41 | 17.84 | +1.25% | 169,243 | 301,877,883 |
| 2024-10-31 | 17.5 | 17.7 | 17.25 | 17.62 | +0.4% | 112,247 | 196,425,950 |
| 2024-10-30 | 17.25 | 17.83 | 17.25 | 17.55 | +0.57% | 95,371 | 167,465,077 |
| 2024-10-29 | 17.6 | 17.8 | 17.42 | 17.45 | -0.85% | 132,634 | 233,277,514 |
| 2024-10-28 | 17.85 | 17.85 | 17.41 | 17.6 | -1.12% | 127,074 | 223,331,891 |
| 2024-10-25 | 17.52 | 18.07 | 17.49 | 17.8 | +1.02% | 136,043 | 242,724,980 |
| 2024-10-24 | 17.5 | 17.84 | 17.34 | 17.62 | +0.28% | 98,132 | 173,237,711 |
| 2024-10-23 | 17.77 | 17.8 | 17.46 | 17.57 | -0.96% | 136,705 | 240,531,571 |
| 2024-10-22 | 17.12 | 17.94 | 16.95 | 17.74 | +2.42% | 197,233 | 346,814,635 |
| 2024-10-21 | 17.51 | 17.6 | 16.8 | 17.32 | -0.97% | 216,484 | 370,725,071 |
| 2024-10-18 | 17.01 | 17.82 | 16.83 | 17.49 | +3.13% | 218,290 | 380,828,680 |
| 2024-10-17 | 17.2 | 17.31 | 16.91 | 16.96 | -0.41% | 148,774 | 254,817,229 |
| 2024-10-16 | 17.31 | 17.5 | 16.68 | 17.03 | -3.24% | 234,775 | 400,600,859 |
| 2024-10-15 | 18.98 | 18.99 | 17.52 | 17.6 | -7.32% | 265,615 | 479,760,496 |
| 2024-10-14 | 19.81 | 19.81 | 18.75 | 18.99 | -2.16% | 195,065 | 371,757,876 |
| 2024-10-11 | 19.7 | 20.02 | 19.1 | 19.41 | -1.62% | 97,638 | 190,020,040 |
| 2024-10-10 | 19.66 | 20.19 | 18.3 | 19.73 | -1.55% | 303,158 | 591,688,932 |
| 2024-10-09 | 21.08 | 21.08 | 20.04 | 20.04 | -10.01% | 256,609 | 516,174,520 |
| 2024-10-08 | 23.91 | 23.91 | 21.87 | 22.27 | +2.44% | 201,974 | 459,755,090 |
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：