股票概览
21.62
-0.09%
-0.02
21.63
开盘价
21.75
最高价
21.32
最低价
53,325
成交量
数据更新至: 2025-03-25
技术指标
22.16
MA5 (5日均线)
22.72
MA10 (10日均线)
23.13
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 | 21.63 | 21.75 | 21.32 | 21.62 | -0.09% | 53,325 | 114,900,387 |
| 2025-03-24 | 22.01 | 22.15 | 21.22 | 21.64 | -1.64% | 113,613 | 245,914,245 |
| 2025-03-21 | 22.58 | 22.62 | 21.88 | 22 | -2.53% | 135,453 | 300,617,634 |
| 2025-03-20 | 22.97 | 23.04 | 22.54 | 22.57 | -1.74% | 140,979 | 320,328,105 |
| 2025-03-19 | 23.06 | 23.14 | 22.8 | 22.97 | -0.99% | 97,193 | 222,975,861 |
| 2025-03-18 | 23.27 | 23.55 | 23.05 | 23.2 | -0.09% | 120,111 | 279,673,970 |
| 2025-03-17 | 23.36 | 23.48 | 23.08 | 23.22 | -0.47% | 99,514 | 231,560,143 |
| 2025-03-14 | 23.02 | 23.45 | 22.73 | 23.33 | +1.26% | 153,101 | 354,905,565 |
| 2025-03-13 | 23.56 | 23.61 | 22.81 | 23.04 | -2.21% | 151,572 | 349,889,002 |
| 2025-03-12 | 23.96 | 24.17 | 23.55 | 23.56 | -0.88% | 179,952 | 428,773,099 |
| 2025-03-11 | 23.7 | 24.02 | 23.5 | 23.77 | -1.08% | 144,963 | 343,912,619 |
| 2025-03-10 | 24.34 | 24.58 | 23.71 | 24.03 | -1.23% | 192,239 | 461,675,691 |
| 2025-03-07 | 25 | 25.08 | 24.2 | 24.33 | -2.76% | 328,762 | 810,794,816 |
| 2025-03-06 | 24.13 | 25.33 | 24.13 | 25.02 | +4.34% | 524,213 | 1,296,503,745 |
| 2025-03-05 | 23.8 | 25.3 | 23.8 | 23.98 | +4.26% | 556,177 | 1,367,695,028 |
| 2025-03-04 | 22.19 | 23.2 | 22.16 | 23 | +2.95% | 137,692 | 314,612,084 |
| 2025-03-03 | 22.13 | 22.75 | 21.88 | 22.34 | +1.5% | 116,837 | 261,531,724 |
| 2025-02-28 | 23.3 | 23.3 | 21.96 | 22.01 | -5.5% | 162,981 | 368,209,221 |
| 2025-02-27 | 23.67 | 23.88 | 22.93 | 23.29 | -1.9% | 163,583 | 381,383,414 |
| 2025-02-26 | 23.88 | 23.93 | 23.4 | 23.74 | 0% | 165,147 | 390,404,565 |
| 2025-02-25 | 23.7 | 24.21 | 23.54 | 23.74 | -2.51% | 180,401 | 429,518,503 |
| 2025-02-24 | 24.8 | 24.89 | 24.1 | 24.35 | -1.34% | 201,466 | 494,341,306 |
| 2025-02-21 | 24.25 | 24.8 | 23.92 | 24.68 | +1.82% | 244,083 | 596,987,191 |
| 2025-02-20 | 24.33 | 24.73 | 23.95 | 24.24 | -0.37% | 191,854 | 466,290,492 |
| 2025-02-19 | 23.37 | 24.71 | 23.13 | 24.33 | +4.11% | 262,414 | 627,958,211 |
| 2025-02-18 | 24.32 | 24.67 | 23.23 | 23.37 | -3.91% | 273,710 | 653,714,665 |
| 2025-02-17 | 24.68 | 25 | 24.1 | 24.32 | +2.06% | 400,869 | 984,263,720 |
| 2025-02-14 | 22.82 | 23.92 | 22.78 | 23.83 | +4.43% | 290,004 | 681,610,896 |
| 2025-02-13 | 23 | 23.07 | 22.6 | 22.82 | -1.38% | 165,663 | 378,687,046 |
| 2025-02-12 | 22.76 | 23.22 | 22.63 | 23.14 | +2.3% | 193,591 | 445,727,772 |
| 2025-02-11 | 22.65 | 22.97 | 22.31 | 22.62 | -0.66% | 168,184 | 380,327,259 |
| 2025-02-10 | 22.6 | 22.88 | 22.45 | 22.77 | +1.02% | 194,076 | 440,285,021 |
| 2025-02-07 | 22.05 | 22.95 | 21.9 | 22.54 | +2.08% | 267,336 | 598,311,250 |
| 2025-02-06 | 21.26 | 22.12 | 20.96 | 22.08 | +3.81% | 220,457 | 480,427,528 |
| 2025-02-05 | 20.83 | 21.5 | 20.65 | 21.27 | +4.26% | 195,138 | 413,733,327 |
| 2025-01-27 | 20.95 | 20.98 | 20.39 | 20.4 | -1.07% | 88,368 | 181,978,628 |
| 2025-01-24 | 20 | 20.62 | 19.96 | 20.62 | +2.74% | 115,983 | 236,373,692 |
| 2025-01-23 | 20.23 | 20.76 | 20 | 20.07 | +0.45% | 122,042 | 248,779,053 |
| 2025-01-22 | 19.79 | 20.14 | 19.68 | 19.98 | +0.3% | 97,676 | 194,949,358 |
| 2025-01-21 | 19.98 | 20.02 | 19.63 | 19.92 | +0.3% | 78,856 | 156,403,434 |
| 2025-01-20 | 19.7 | 20.04 | 19.57 | 19.86 | +1.69% | 122,048 | 242,486,483 |
| 2025-01-17 | 19.5 | 19.77 | 19.19 | 19.53 | -5.15% | 242,165 | 472,238,310 |
| 2025-01-16 | 20.73 | 21.12 | 20.45 | 20.59 | -0.05% | 82,860 | 172,002,762 |
| 2025-01-15 | 20.76 | 20.88 | 20.53 | 20.6 | -1.34% | 71,779 | 148,423,417 |
| 2025-01-14 | 20.03 | 20.95 | 19.95 | 20.88 | +4.66% | 112,244 | 231,032,725 |
| 2025-01-13 | 19.5 | 20.1 | 19.44 | 19.95 | +1.32% | 71,066 | 140,697,856 |
| 2025-01-10 | 20.1 | 20.35 | 19.67 | 19.69 | -2.14% | 72,953 | 146,002,968 |
| 2025-01-09 | 19.9 | 20.35 | 19.9 | 20.12 | +0.3% | 65,949 | 133,224,273 |
| 2025-01-08 | 20.25 | 20.3 | 19.44 | 20.06 | -1.33% | 103,388 | 206,025,286 |
| 2025-01-07 | 20.28 | 20.38 | 20.06 | 20.33 | +0.64% | 80,032 | 161,860,557 |
| 2025-01-06 | 20.16 | 20.44 | 19.95 | 20.2 | +1% | 93,208 | 188,340,458 |
| 2025-01-03 | 20.72 | 20.81 | 19.92 | 20 | -3.01% | 107,544 | 219,067,763 |
| 2025-01-02 | 21.7 | 21.7 | 20.35 | 20.62 | -4.98% | 135,475 | 284,657,005 |
| 2024-12-31 | 22.78 | 22.79 | 21.67 | 21.7 | -4.15% | 116,822 | 257,779,609 |
| 2024-12-30 | 22.78 | 23 | 22.47 | 22.64 | -0.61% | 75,518 | 171,679,698 |
| 2024-12-27 | 22.89 | 23.28 | 22.65 | 22.78 | -0.26% | 97,685 | 224,831,471 |
| 2024-12-26 | 22.46 | 23.05 | 22.4 | 22.84 | +1.69% | 80,536 | 183,817,465 |
| 2024-12-25 | 22.83 | 22.89 | 22.37 | 22.46 | -1.75% | 78,071 | 176,261,628 |
| 2024-12-24 | 22.81 | 22.94 | 22.48 | 22.86 | +0.4% | 91,453 | 207,984,618 |
| 2024-12-23 | 23.66 | 23.84 | 22.71 | 22.77 | -3.88% | 132,753 | 306,804,292 |
| 2024-12-20 | 23.6 | 24 | 23.36 | 23.69 | +0.25% | 116,112 | 275,599,388 |
| 2024-12-19 | 22.87 | 23.72 | 22.81 | 23.63 | +1.94% | 106,556 | 248,714,850 |
| 2024-12-18 | 23 | 23.36 | 22.84 | 23.18 | +1.31% | 76,583 | 177,234,537 |
| 2024-12-17 | 22.98 | 23.26 | 22.78 | 22.88 | -0.52% | 82,490 | 189,672,294 |
| 2024-12-16 | 23.3 | 23.45 | 22.81 | 23 | -1.71% | 95,709 | 220,821,304 |
| 2024-12-13 | 23.77 | 23.84 | 23.36 | 23.4 | -2.34% | 120,680 | 284,838,303 |
| 2024-12-12 | 23.86 | 24 | 23.39 | 23.96 | +0.46% | 128,553 | 305,054,458 |
| 2024-12-11 | 23.79 | 23.96 | 23.58 | 23.85 | +0.08% | 105,330 | 250,401,579 |
| 2024-12-10 | 24.1 | 24.25 | 23.77 | 23.83 | +1.97% | 221,746 | 532,275,142 |
| 2024-12-09 | 23.69 | 23.95 | 23.14 | 23.37 | -1.68% | 117,952 | 277,328,122 |
| 2024-12-06 | 23.35 | 23.9 | 23.15 | 23.77 | +1.84% | 164,399 | 387,554,791 |
| 2024-12-05 | 23.16 | 23.58 | 23.11 | 23.34 | +0.78% | 101,870 | 238,333,831 |
| 2024-12-04 | 23.73 | 23.93 | 23.05 | 23.16 | -2.44% | 144,148 | 337,359,415 |
| 2024-12-03 | 24.06 | 24.08 | 23.42 | 23.74 | -1.25% | 147,001 | 349,009,401 |
| 2024-12-02 | 23.7 | 24.14 | 23.3 | 24.04 | +1.43% | 170,687 | 406,996,902 |
| 2024-11-29 | 22.92 | 23.89 | 22.74 | 23.7 | +3.36% | 202,687 | 474,936,175 |
| 2024-11-28 | 23.14 | 23.55 | 22.8 | 22.93 | -0.56% | 147,493 | 342,741,678 |
| 2024-11-27 | 22.2 | 23.08 | 21.83 | 23.06 | +3.55% | 159,702 | 359,291,918 |
| 2024-11-26 | 22.34 | 22.72 | 22.21 | 22.27 | -0.62% | 98,651 | 221,541,384 |
| 2024-11-25 | 22.53 | 22.72 | 21.86 | 22.41 | -0.58% | 159,053 | 353,037,330 |
| 2024-11-22 | 23.66 | 24.04 | 22.5 | 22.54 | -5.29% | 225,194 | 524,803,248 |
| 2024-11-21 | 23.56 | 24.1 | 23.31 | 23.8 | +0.59% | 186,633 | 442,510,040 |
| 2024-11-20 | 23.45 | 23.98 | 23.25 | 23.66 | +0.38% | 188,565 | 445,080,510 |
| 2024-11-19 | 23.1 | 23.66 | 22.66 | 23.57 | +2.26% | 199,258 | 462,096,623 |
| 2024-11-18 | 23.9 | 24.05 | 22.62 | 23.05 | -3.31% | 242,832 | 563,185,233 |
| 2024-11-15 | 24.63 | 25.19 | 23.78 | 23.84 | -3.56% | 251,281 | 616,277,387 |
| 2024-11-14 | 25.52 | 25.77 | 24.62 | 24.72 | -2.68% | 235,257 | 589,716,502 |
| 2024-11-13 | 25.69 | 25.89 | 24.89 | 25.4 | -1.28% | 254,228 | 644,007,322 |
| 2024-11-12 | 27.22 | 27.25 | 25.25 | 25.73 | -5.44% | 482,000 | 1,251,240,062 |
| 2024-11-11 | 26 | 27.62 | 25.53 | 27.21 | +6% | 557,023 | 1,488,310,414 |
| 2024-11-08 | 25.05 | 26.6 | 24.68 | 25.67 | +5.55% | 577,809 | 1,483,202,544 |
| 2024-11-07 | 22.88 | 24.48 | 22.72 | 24.32 | +5.46% | 444,734 | 1,049,363,389 |
| 2024-11-06 | 22.98 | 23.74 | 22.87 | 23.06 | +1.01% | 381,632 | 887,722,789 |
| 2024-11-05 | 21.7 | 23 | 21.6 | 22.83 | +5.35% | 347,217 | 783,069,951 |
| 2024-11-04 | 21.12 | 21.73 | 21.12 | 21.67 | +2.7% | 135,945 | 292,582,117 |
| 2024-11-01 | 22.02 | 22.45 | 21.1 | 21.1 | -5.3% | 274,680 | 593,665,399 |
| 2024-10-31 | 21.98 | 22.56 | 21.46 | 22.28 | +1.55% | 310,124 | 686,924,106 |
| 2024-10-30 | 21.5 | 22.15 | 21.36 | 21.94 | +1.39% | 220,365 | 479,805,806 |
| 2024-10-29 | 21.75 | 22.27 | 21.62 | 21.64 | -1.28% | 236,892 | 518,366,303 |
| 2024-10-28 | 22.06 | 22.09 | 21.75 | 21.92 | -0.72% | 185,576 | 406,287,222 |
| 2024-10-25 | 22.06 | 22.34 | 21.91 | 22.08 | +0.36% | 168,655 | 372,577,912 |
| 2024-10-24 | 22.01 | 22.19 | 21.84 | 22 | -0.86% | 146,288 | 321,505,565 |
| 2024-10-23 | 22.48 | 22.75 | 22.07 | 22.19 | -1.42% | 258,063 | 579,259,497 |
| 2024-10-22 | 23.03 | 23.08 | 22.14 | 22.51 | -2.97% | 298,062 | 671,842,425 |
| 2024-10-21 | 22.55 | 23.61 | 22.44 | 23.2 | +3.71% | 432,654 | 992,819,866 |
| 2024-10-18 | 21.7 | 23.05 | 21.33 | 22.37 | +2.8% | 411,767 | 913,477,578 |
| 2024-10-17 | 21.78 | 22.38 | 21.6 | 21.76 | +1.73% | 358,853 | 790,156,698 |
| 2024-10-16 | 20.71 | 21.88 | 20.65 | 21.39 | +0.94% | 235,008 | 500,657,486 |
| 2024-10-15 | 21.41 | 22.47 | 21.06 | 21.19 | -2.08% | 329,696 | 718,644,667 |
| 2024-10-14 | 20.88 | 21.65 | 20.32 | 21.64 | +3.84% | 302,421 | 633,643,535 |
| 2024-10-11 | 21.38 | 21.93 | 20.48 | 20.84 | -3.92% | 302,253 | 637,816,305 |
| 2024-10-10 | 23.13 | 23.5 | 21.13 | 21.69 | -6.19% | 465,369 | 1,024,354,077 |
| 2024-10-09 | 22.56 | 24.58 | 21.8 | 23.12 | +2.71% | 696,373 | 1,614,625,264 |
| 2024-10-08 | 22.51 | 22.51 | 21.51 | 22.51 | +10.02% | 453,597 | 1,013,933,416 |
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：