股票概览
21.49
-1.92%
-0.42
21.8
开盘价
22.35
最高价
21.23
最低价
123,457
成交量
数据更新至: 2025-03-25
技术指标
23.27
MA5 (5日均线)
23.08
MA10 (10日均线)
22.30
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 | 21.8 | 22.35 | 21.23 | 21.49 | -1.92% | 123,457 | 268,661,287 |
| 2025-03-24 | 23.27 | 23.38 | 21.22 | 21.91 | -7.08% | 304,847 | 669,112,854 |
| 2025-03-21 | 25.2 | 25.32 | 23.52 | 23.58 | -6.54% | 376,994 | 912,383,670 |
| 2025-03-20 | 24.11 | 26.53 | 23.29 | 25.23 | +4.6% | 600,907 | 1,485,270,854 |
| 2025-03-19 | 24.54 | 24.96 | 23.41 | 24.12 | +0.25% | 408,760 | 988,822,654 |
| 2025-03-18 | 24.81 | 25.49 | 23.85 | 24.06 | -3.02% | 549,485 | 1,350,958,381 |
| 2025-03-17 | 23.18 | 24.81 | 23.16 | 24.81 | +10.02% | 540,677 | 1,322,884,045 |
| 2025-03-14 | 21.15 | 23.18 | 20.86 | 22.55 | +6.47% | 236,530 | 524,400,628 |
| 2025-03-13 | 21.9 | 21.94 | 20.95 | 21.18 | -3.29% | 103,583 | 220,635,335 |
| 2025-03-12 | 22.3 | 22.53 | 21.88 | 21.9 | -0.95% | 120,833 | 267,698,541 |
| 2025-03-11 | 21.81 | 22.28 | 21.81 | 22.11 | -1.25% | 105,841 | 233,230,219 |
| 2025-03-10 | 21.6 | 22.47 | 21.58 | 22.39 | +3.23% | 194,885 | 432,540,589 |
| 2025-03-07 | 22.17 | 22.17 | 21.53 | 21.69 | -1.68% | 116,797 | 254,919,355 |
| 2025-03-06 | 21.97 | 22.3 | 21.72 | 22.06 | +1.38% | 191,817 | 423,500,334 |
| 2025-03-05 | 21.73 | 22 | 21.34 | 21.76 | -0.14% | 202,630 | 437,614,631 |
| 2025-03-04 | 19.67 | 21.79 | 19.62 | 21.79 | +9.99% | 152,332 | 321,211,931 |
| 2025-03-03 | 20.28 | 20.44 | 19.63 | 19.81 | -1.44% | 88,453 | 177,270,022 |
| 2025-02-28 | 21.49 | 21.49 | 20.05 | 20.1 | -6.64% | 127,196 | 262,557,633 |
| 2025-02-27 | 21.81 | 21.98 | 21.19 | 21.53 | -1.87% | 138,655 | 298,410,204 |
| 2025-02-26 | 21.25 | 22.47 | 21.15 | 21.94 | +3.39% | 209,743 | 458,668,983 |
| 2025-02-25 | 20.64 | 21.45 | 20.57 | 21.22 | +1.43% | 122,250 | 259,514,071 |
| 2025-02-24 | 20.98 | 21.1 | 20.51 | 20.92 | +0.1% | 93,599 | 195,279,020 |
| 2025-02-21 | 21.04 | 21.12 | 20.74 | 20.9 | -0.29% | 104,517 | 218,390,187 |
| 2025-02-20 | 20.73 | 21.29 | 20.56 | 20.96 | +1.11% | 130,200 | 272,737,121 |
| 2025-02-19 | 19.9 | 20.75 | 19.88 | 20.73 | +4.12% | 153,589 | 315,632,792 |
| 2025-02-18 | 20.2 | 20.5 | 19.86 | 19.91 | -1.44% | 94,939 | 191,670,790 |
| 2025-02-17 | 19.85 | 20.29 | 19.82 | 20.2 | +1.05% | 62,887 | 126,677,775 |
| 2025-02-14 | 20 | 20.25 | 19.9 | 19.99 | -0.65% | 57,087 | 114,401,368 |
| 2025-02-13 | 20.41 | 20.51 | 20.08 | 20.12 | -1.47% | 77,172 | 156,770,303 |
| 2025-02-12 | 19.97 | 20.51 | 19.9 | 20.42 | +2.1% | 94,666 | 191,956,538 |
| 2025-02-11 | 20.3 | 20.33 | 19.98 | 20 | -1.23% | 59,588 | 119,689,301 |
| 2025-02-10 | 20.19 | 20.27 | 19.92 | 20.25 | +0.25% | 76,107 | 153,101,028 |
| 2025-02-07 | 20.24 | 20.45 | 19.92 | 20.2 | +0.1% | 99,568 | 201,565,065 |
| 2025-02-06 | 19.55 | 20.29 | 19.33 | 20.18 | +3.17% | 93,670 | 187,119,066 |
| 2025-02-05 | 19.01 | 19.77 | 18.91 | 19.56 | +4.04% | 77,053 | 149,603,556 |
| 2025-01-27 | 19.44 | 19.53 | 18.8 | 18.8 | -2.69% | 54,498 | 103,891,786 |
| 2025-01-24 | 19.2 | 19.37 | 19.05 | 19.32 | +0.1% | 58,831 | 113,323,231 |
| 2025-01-23 | 19.6 | 19.89 | 19.3 | 19.3 | -0.41% | 65,081 | 127,847,208 |
| 2025-01-22 | 19.56 | 19.78 | 19.3 | 19.38 | -1.82% | 60,722 | 118,558,520 |
| 2025-01-21 | 19.45 | 20 | 19.22 | 19.74 | +2.44% | 100,628 | 196,990,724 |
| 2025-01-20 | 19.3 | 19.52 | 19.01 | 19.27 | +1% | 53,669 | 103,465,331 |
| 2025-01-17 | 19.1 | 19.26 | 18.93 | 19.08 | -0.1% | 44,358 | 84,807,284 |
| 2025-01-16 | 19.2 | 19.48 | 18.83 | 19.1 | -0.1% | 56,914 | 109,069,599 |
| 2025-01-15 | 19.26 | 19.38 | 19.1 | 19.12 | -0.73% | 55,215 | 106,122,987 |
| 2025-01-14 | 18.49 | 19.27 | 18.34 | 19.26 | +5.82% | 98,550 | 186,941,254 |
| 2025-01-13 | 17.96 | 18.46 | 17.69 | 18.2 | -0.38% | 47,144 | 85,329,293 |
| 2025-01-10 | 18.56 | 19.11 | 18.27 | 18.27 | -2.46% | 74,536 | 139,766,222 |
| 2025-01-09 | 18.38 | 18.83 | 18.37 | 18.73 | +1.52% | 64,646 | 120,309,932 |
| 2025-01-08 | 18.43 | 18.78 | 17.95 | 18.45 | -0.86% | 59,688 | 109,742,636 |
| 2025-01-07 | 18.1 | 18.63 | 18 | 18.61 | +2.93% | 52,691 | 96,294,060 |
| 2025-01-06 | 17.99 | 18.28 | 17.53 | 18.08 | +0.06% | 58,349 | 105,045,296 |
| 2025-01-03 | 19.21 | 19.54 | 18.01 | 18.07 | -5.89% | 83,298 | 154,508,880 |
| 2025-01-02 | 19.93 | 20.2 | 19.02 | 19.2 | -3.52% | 78,174 | 153,259,643 |
| 2024-12-31 | 21.15 | 21.15 | 19.83 | 19.9 | -6.04% | 106,541 | 217,014,980 |
| 2024-12-30 | 21 | 21.55 | 20.91 | 21.18 | -0.09% | 60,166 | 127,653,812 |
| 2024-12-27 | 22.25 | 22.25 | 21.15 | 21.2 | -5.15% | 133,060 | 289,282,969 |
| 2024-12-26 | 22.58 | 22.68 | 22.2 | 22.35 | -1.46% | 106,336 | 238,130,039 |
| 2024-12-25 | 22.49 | 22.91 | 21.6 | 22.68 | +0.76% | 147,468 | 330,682,510 |
| 2024-12-24 | 21.79 | 22.51 | 21.68 | 22.51 | +3.3% | 143,382 | 318,448,079 |
| 2024-12-23 | 21.29 | 23 | 20.92 | 21.79 | +1.02% | 148,893 | 327,472,114 |
| 2024-12-20 | 21.41 | 21.83 | 21.25 | 21.57 | +1.03% | 64,045 | 137,799,468 |
| 2024-12-19 | 20.66 | 21.43 | 20.66 | 21.35 | +1.62% | 67,333 | 142,434,857 |
| 2024-12-18 | 21.12 | 21.27 | 20.85 | 21.01 | -0.1% | 61,517 | 129,721,559 |
| 2024-12-17 | 21.46 | 21.68 | 20.99 | 21.03 | -2.64% | 77,163 | 164,040,577 |
| 2024-12-16 | 22.17 | 22.2 | 21.43 | 21.6 | -2.57% | 95,482 | 207,491,175 |
| 2024-12-13 | 22.96 | 22.96 | 22.13 | 22.17 | -3.57% | 99,118 | 223,011,279 |
| 2024-12-12 | 23.09 | 23.14 | 22.61 | 22.99 | -0.43% | 101,255 | 231,425,534 |
| 2024-12-11 | 23.39 | 23.48 | 22.77 | 23.09 | -1.16% | 110,727 | 254,949,452 |
| 2024-12-10 | 23.7 | 24 | 23.04 | 23.36 | +1.96% | 200,045 | 471,467,804 |
| 2024-12-09 | 23.2 | 23.35 | 22.79 | 22.91 | -1.21% | 100,760 | 231,684,576 |
| 2024-12-06 | 23.28 | 23.64 | 22.8 | 23.19 | -1.7% | 203,971 | 470,790,903 |
| 2024-12-05 | 22.2 | 24.4 | 22.2 | 23.59 | +6.31% | 299,247 | 696,146,782 |
| 2024-12-04 | 21.79 | 22.63 | 21.75 | 22.19 | +0.86% | 132,835 | 296,194,474 |
| 2024-12-03 | 21.78 | 22.25 | 21.75 | 22 | +0.18% | 88,592 | 194,955,674 |
| 2024-12-02 | 21.7 | 22.3 | 21.66 | 21.96 | +2% | 104,197 | 228,464,871 |
| 2024-11-29 | 20.84 | 21.8 | 20.71 | 21.53 | +3.36% | 117,803 | 250,933,224 |
| 2024-11-28 | 21 | 21.24 | 20.8 | 20.83 | -1.79% | 74,782 | 157,135,838 |
| 2024-11-27 | 20.93 | 21.22 | 20.24 | 21.21 | +1.34% | 83,788 | 173,414,090 |
| 2024-11-26 | 21.25 | 21.61 | 20.89 | 20.93 | -2.65% | 72,217 | 153,166,344 |
| 2024-11-25 | 21.29 | 21.69 | 20.72 | 21.5 | +1.13% | 101,819 | 215,011,372 |
| 2024-11-22 | 22.54 | 22.65 | 21.26 | 21.26 | -5.93% | 117,854 | 258,704,597 |
| 2024-11-21 | 23 | 23.01 | 22.23 | 22.6 | -1.74% | 108,149 | 244,441,550 |
| 2024-11-20 | 22.51 | 23.07 | 22.45 | 23 | +2.18% | 149,686 | 340,548,752 |
| 2024-11-19 | 21.63 | 22.6 | 21.45 | 22.51 | +4.75% | 160,893 | 357,709,235 |
| 2024-11-18 | 22.86 | 23.11 | 21.26 | 21.49 | -5.99% | 132,679 | 292,544,931 |
| 2024-11-15 | 23.88 | 24.15 | 22.55 | 22.86 | -5.22% | 161,842 | 377,203,480 |
| 2024-11-14 | 24.13 | 24.5 | 23.43 | 24.12 | 0% | 170,579 | 408,942,404 |
| 2024-11-13 | 24.52 | 24.99 | 23.82 | 24.12 | -2.39% | 163,525 | 397,006,121 |
| 2024-11-12 | 25.27 | 25.27 | 24.3 | 24.71 | -3.85% | 302,665 | 752,037,125 |
| 2024-11-11 | 24.28 | 26.71 | 23.77 | 25.7 | +5.85% | 471,555 | 1,178,219,792 |
| 2024-11-08 | 23.74 | 25 | 23.4 | 24.28 | +3.1% | 346,516 | 841,149,466 |
| 2024-11-07 | 23.36 | 23.81 | 22.8 | 23.55 | +0.68% | 205,485 | 479,536,765 |
| 2024-11-06 | 24.29 | 24.49 | 23.27 | 23.39 | -3.59% | 329,586 | 783,401,571 |
| 2024-11-05 | 24.09 | 24.74 | 23.57 | 24.26 | -0.33% | 415,124 | 998,713,849 |
| 2024-11-04 | 22.5 | 25 | 22.48 | 24.34 | +3.31% | 384,376 | 926,123,814 |
| 2024-11-01 | 22.9 | 25.67 | 22.65 | 23.56 | +0.9% | 488,618 | 1,174,385,290 |
| 2024-10-31 | 23.66 | 24.76 | 22.6 | 23.35 | +3.73% | 722,955 | 1,716,360,999 |
| 2024-10-30 | 20.2 | 22.51 | 19.67 | 22.51 | +10.02% | 489,209 | 1,043,731,906 |
| 2024-10-29 | 20.36 | 21.38 | 19.59 | 20.46 | +0.79% | 284,183 | 575,995,078 |
| 2024-10-28 | 19.92 | 20.35 | 19.72 | 20.3 | +2.47% | 212,202 | 425,845,915 |
| 2024-10-25 | 19.68 | 19.97 | 19.55 | 19.81 | +1.17% | 150,337 | 297,230,289 |
| 2024-10-24 | 19.49 | 19.95 | 19.4 | 19.58 | +0.31% | 154,451 | 303,587,186 |
| 2024-10-23 | 19.6 | 19.89 | 19.28 | 19.52 | -0.56% | 163,581 | 321,583,664 |
| 2024-10-22 | 19.12 | 19.88 | 19.1 | 19.63 | +1.71% | 157,434 | 307,708,250 |
| 2024-10-21 | 19.35 | 19.47 | 19.02 | 19.3 | +0.78% | 167,824 | 323,123,573 |
| 2024-10-18 | 18.31 | 19.38 | 18.26 | 19.15 | +3.79% | 163,488 | 311,256,603 |
| 2024-10-17 | 18.69 | 18.96 | 18.4 | 18.45 | -0.7% | 91,684 | 171,751,757 |
| 2024-10-16 | 18.3 | 18.73 | 18.21 | 18.58 | +0.05% | 75,019 | 138,714,408 |
| 2024-10-15 | 18.93 | 19.14 | 18.56 | 18.57 | -2.77% | 104,902 | 197,860,503 |
| 2024-10-14 | 18.49 | 19.15 | 18.11 | 19.1 | +4.2% | 129,933 | 243,688,153 |
| 2024-10-11 | 19.38 | 19.38 | 18.1 | 18.33 | -5.12% | 115,683 | 215,670,791 |
| 2024-10-10 | 19.6 | 20.1 | 19.01 | 19.32 | -1.43% | 140,011 | 274,308,022 |
| 2024-10-09 | 21.19 | 21.19 | 19.59 | 19.6 | -8.96% | 227,068 | 462,715,710 |
| 2024-10-08 | 22.56 | 22.59 | 20.41 | 21.53 | +4.82% | 357,667 | 771,413,910 |
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：