股票概览
20.72
-3.63%
-0.78
21.38
开盘价
21.41
最高价
20.41
最低价
69,581
成交量
数据更新至: 2025-03-25
技术指标
22.92
MA5 (5日均线)
22.83
MA10 (10日均线)
21.42
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 | 21.38 | 21.41 | 20.41 | 20.72 | -3.63% | 69,581 | 144,625,083 |
| 2025-03-24 | 22.16 | 22.86 | 21.11 | 21.5 | -5.95% | 127,735 | 278,687,418 |
| 2025-03-21 | 24.13 | 24.76 | 22.86 | 22.86 | -10% | 171,521 | 402,529,960 |
| 2025-03-20 | 24.39 | 26.54 | 23.75 | 25.4 | +5.26% | 246,838 | 638,381,420 |
| 2025-03-19 | 22.59 | 24.8 | 22.17 | 24.13 | +5.23% | 171,844 | 403,917,144 |
| 2025-03-18 | 23.01 | 23.33 | 22.13 | 22.93 | -2.05% | 118,443 | 268,492,819 |
| 2025-03-17 | 22.33 | 23.72 | 22.1 | 23.41 | +2.45% | 140,594 | 323,157,082 |
| 2025-03-14 | 22.57 | 24.32 | 22.12 | 22.85 | -1.89% | 208,182 | 481,957,168 |
| 2025-03-13 | 21.17 | 23.29 | 21 | 23.29 | +10.01% | 196,613 | 431,984,242 |
| 2025-03-12 | 21.1 | 21.58 | 21.1 | 21.17 | -0.52% | 119,827 | 254,822,395 |
| 2025-03-11 | 20.62 | 22.36 | 20 | 21.28 | +2.8% | 177,475 | 375,774,143 |
| 2025-03-10 | 21.41 | 21.95 | 20.52 | 20.7 | -3.32% | 177,324 | 369,799,827 |
| 2025-03-07 | 19.3 | 21.41 | 19.18 | 21.41 | +10.02% | 130,818 | 274,924,530 |
| 2025-03-06 | 19.14 | 19.48 | 18.76 | 19.46 | +1.67% | 72,042 | 138,343,671 |
| 2025-03-05 | 19.23 | 19.48 | 18.92 | 19.14 | -0.78% | 28,041 | 53,632,248 |
| 2025-03-04 | 18.9 | 19.31 | 18.81 | 19.29 | +1.21% | 24,379 | 46,719,966 |
| 2025-03-03 | 19.35 | 19.58 | 18.8 | 19.06 | -1.04% | 34,696 | 66,531,525 |
| 2025-02-28 | 20.04 | 20.2 | 19.19 | 19.26 | -4.84% | 52,312 | 102,580,305 |
| 2025-02-27 | 20.47 | 20.47 | 19.72 | 20.24 | -0.54% | 48,035 | 96,302,247 |
| 2025-02-26 | 20.08 | 20.57 | 19.8 | 20.35 | +1.6% | 65,616 | 132,919,939 |
| 2025-02-25 | 19.96 | 20.21 | 19.71 | 20.03 | -0.64% | 47,272 | 94,342,062 |
| 2025-02-24 | 20.2 | 20.22 | 19.81 | 20.16 | -0.64% | 57,913 | 115,695,531 |
| 2025-02-21 | 19.98 | 20.65 | 19.85 | 20.29 | +1.4% | 107,309 | 218,341,010 |
| 2025-02-20 | 19.68 | 20.4 | 19.67 | 20.01 | +2.99% | 119,730 | 239,719,251 |
| 2025-02-19 | 18.61 | 19.46 | 18.48 | 19.43 | +4.41% | 72,499 | 139,174,535 |
| 2025-02-18 | 19.21 | 19.25 | 18.48 | 18.61 | -2.67% | 46,221 | 87,289,794 |
| 2025-02-17 | 18.78 | 19.36 | 18.78 | 19.12 | +1.38% | 51,323 | 98,148,752 |
| 2025-02-14 | 18.87 | 19.06 | 18.62 | 18.86 | 0% | 41,851 | 79,001,824 |
| 2025-02-13 | 19.46 | 19.52 | 18.86 | 18.86 | -3.53% | 72,519 | 138,355,905 |
| 2025-02-12 | 19.46 | 19.6 | 19.34 | 19.55 | +0.46% | 61,523 | 119,785,076 |
| 2025-02-11 | 19.55 | 19.69 | 19.34 | 19.46 | -0.97% | 56,384 | 109,770,105 |
| 2025-02-10 | 19.58 | 19.68 | 19.27 | 19.65 | -1.5% | 93,593 | 182,177,645 |
| 2025-02-07 | 19.21 | 20.04 | 19.12 | 19.95 | +2.99% | 145,536 | 286,662,154 |
| 2025-02-06 | 18.37 | 19.59 | 18.27 | 19.37 | +4.87% | 134,168 | 257,102,884 |
| 2025-02-05 | 18.37 | 18.52 | 18.19 | 18.47 | +0.76% | 64,189 | 117,891,378 |
| 2025-01-27 | 18.74 | 18.94 | 18.33 | 18.33 | -2.14% | 70,636 | 131,748,061 |
| 2025-01-24 | 18.49 | 18.83 | 18.21 | 18.73 | +0.75% | 98,354 | 182,760,380 |
| 2025-01-23 | 18.66 | 19.31 | 18.59 | 18.59 | -1.8% | 196,552 | 372,245,673 |
| 2025-01-22 | 17.08 | 18.93 | 17 | 18.93 | +9.99% | 175,195 | 325,464,434 |
| 2025-01-21 | 16.96 | 17.38 | 16.51 | 17.21 | +1.83% | 84,299 | 142,958,595 |
| 2025-01-20 | 16.5 | 17 | 16.5 | 16.9 | +2.8% | 79,406 | 133,483,159 |
| 2025-01-17 | 17.07 | 17.07 | 16.3 | 16.44 | -4.03% | 84,191 | 139,159,832 |
| 2025-01-16 | 17.01 | 17.43 | 16.7 | 17.13 | +0.88% | 88,367 | 150,859,198 |
| 2025-01-15 | 17.39 | 18.12 | 16.85 | 16.98 | -3.58% | 113,372 | 196,480,825 |
| 2025-01-14 | 16.56 | 17.67 | 16.45 | 17.61 | +2.15% | 157,956 | 270,944,542 |
| 2025-01-13 | 18 | 18.13 | 17.24 | 17.24 | -10.02% | 130,588 | 227,756,817 |
| 2025-01-10 | 21.69 | 22.1 | 19.16 | 19.16 | -10% | 260,773 | 527,126,046 |
| 2025-01-09 | 21.29 | 21.29 | 21.29 | 21.29 | +10.03% | 16,209 | 34,508,961 |
| 2025-01-08 | 17.6 | 19.35 | 17.3 | 19.35 | +10.01% | 56,249 | 106,366,876 |
| 2025-01-07 | 17.31 | 17.65 | 16.65 | 17.59 | +1.21% | 83,179 | 142,530,878 |
| 2025-01-06 | 17.01 | 18.02 | 16.81 | 17.38 | -2.58% | 100,603 | 174,631,728 |
| 2025-01-03 | 18.47 | 19.72 | 17.63 | 17.84 | -0.5% | 146,649 | 271,056,144 |
| 2025-01-02 | 17.59 | 18.58 | 16.95 | 17.93 | +0.67% | 94,200 | 169,508,187 |
| 2024-12-31 | 17.98 | 18.75 | 17.41 | 17.81 | -0.78% | 78,132 | 141,187,188 |
| 2024-12-30 | 17.8 | 18.27 | 17.6 | 17.95 | -0.44% | 50,799 | 91,263,987 |
| 2024-12-27 | 18.06 | 18.88 | 17.88 | 18.03 | -0.17% | 76,889 | 140,861,233 |
| 2024-12-26 | 17.72 | 18.3 | 17.55 | 18.06 | +1.69% | 67,862 | 122,721,732 |
| 2024-12-25 | 17.79 | 18.39 | 17.61 | 17.76 | -0.78% | 72,542 | 130,156,047 |
| 2024-12-24 | 18.14 | 18.24 | 17.26 | 17.9 | -1.27% | 96,330 | 170,897,866 |
| 2024-12-23 | 17.6 | 18.41 | 17.43 | 18.13 | +2.84% | 125,657 | 225,272,553 |
| 2024-12-20 | 17.22 | 17.91 | 17.03 | 17.63 | +1.38% | 69,070 | 121,914,352 |
| 2024-12-19 | 16.69 | 17.44 | 16.64 | 17.39 | +3.02% | 61,986 | 106,766,526 |
| 2024-12-18 | 16.48 | 17.04 | 16.18 | 16.88 | +2.86% | 34,243 | 57,169,557 |
| 2024-12-17 | 16.93 | 16.96 | 16.36 | 16.41 | -2.9% | 28,048 | 46,632,867 |
| 2024-12-16 | 17.27 | 17.3 | 16.78 | 16.9 | -1.69% | 31,143 | 53,034,653 |
| 2024-12-13 | 17.13 | 17.52 | 17.08 | 17.19 | -0.35% | 44,306 | 76,740,299 |
| 2024-12-12 | 17.32 | 17.38 | 17.06 | 17.25 | -0.52% | 25,360 | 43,624,314 |
| 2024-12-11 | 17.07 | 17.37 | 17 | 17.34 | +1.82% | 41,226 | 71,034,898 |
| 2024-12-10 | 17.19 | 17.3 | 16.97 | 17.03 | +0.71% | 41,525 | 70,974,795 |
| 2024-12-09 | 17.12 | 17.12 | 16.67 | 16.91 | -1.46% | 47,596 | 80,212,423 |
| 2024-12-06 | 16.94 | 17.66 | 16.5 | 17.16 | +2.45% | 96,857 | 166,604,991 |
| 2024-12-05 | 16.26 | 16.8 | 16.17 | 16.75 | +2.82% | 39,217 | 65,154,323 |
| 2024-12-04 | 16.55 | 16.56 | 16.16 | 16.29 | -1.63% | 22,115 | 36,234,020 |
| 2024-12-03 | 16.5 | 16.74 | 16.3 | 16.56 | +0.24% | 30,932 | 51,162,993 |
| 2024-12-02 | 16.44 | 16.61 | 16.3 | 16.52 | +1.79% | 29,330 | 48,413,350 |
| 2024-11-29 | 16.21 | 16.34 | 15.82 | 16.23 | +0.43% | 22,321 | 36,016,401 |
| 2024-11-28 | 16.31 | 16.42 | 16.1 | 16.16 | -0.55% | 24,783 | 40,278,727 |
| 2024-11-27 | 15.8 | 16.27 | 15.43 | 16.25 | +2.78% | 31,351 | 49,583,632 |
| 2024-11-26 | 16.04 | 16.29 | 15.74 | 15.81 | -1.5% | 15,205 | 24,308,169 |
| 2024-11-25 | 15.88 | 16.16 | 15.67 | 16.05 | +1.2% | 24,449 | 39,004,464 |
| 2024-11-22 | 16.39 | 16.64 | 15.82 | 15.86 | -3.65% | 28,640 | 46,604,741 |
| 2024-11-21 | 16.39 | 16.64 | 16.25 | 16.46 | -0.18% | 22,133 | 36,414,358 |
| 2024-11-20 | 16.36 | 16.52 | 16.28 | 16.49 | +0.98% | 25,111 | 41,222,370 |
| 2024-11-19 | 15.76 | 16.33 | 15.7 | 16.33 | +4.48% | 31,978 | 51,241,208 |
| 2024-11-18 | 16.39 | 16.55 | 15.52 | 15.63 | -4.4% | 37,728 | 59,468,272 |
| 2024-11-15 | 16.47 | 17 | 16.31 | 16.35 | -1.27% | 35,567 | 59,397,037 |
| 2024-11-14 | 17.18 | 17.18 | 16.53 | 16.56 | -3.72% | 35,158 | 59,151,173 |
| 2024-11-13 | 17.11 | 17.29 | 16.7 | 17.2 | +0.06% | 33,198 | 56,452,203 |
| 2024-11-12 | 17.5 | 17.66 | 16.98 | 17.19 | -1.77% | 51,824 | 89,664,640 |
| 2024-11-11 | 17.09 | 17.5 | 17.09 | 17.5 | +2.82% | 61,243 | 106,184,157 |
| 2024-11-08 | 16.96 | 17.3 | 16.87 | 17.02 | +0.83% | 62,423 | 106,667,293 |
| 2024-11-07 | 16.66 | 16.9 | 16.6 | 16.88 | +0.42% | 36,962 | 61,978,158 |
| 2024-11-06 | 17.04 | 17.35 | 16.67 | 16.81 | -1.75% | 49,675 | 84,477,246 |
| 2024-11-05 | 16.84 | 17.23 | 16.79 | 17.11 | +1.42% | 53,156 | 90,605,710 |
| 2024-11-04 | 16.1 | 16.9 | 16.09 | 16.87 | +2.99% | 45,679 | 76,271,691 |
| 2024-11-01 | 17.44 | 17.44 | 16.35 | 16.38 | -6.67% | 75,835 | 127,460,497 |
| 2024-10-31 | 17.39 | 17.55 | 16.79 | 17.55 | -1.46% | 113,165 | 194,955,560 |
| 2024-10-30 | 16.48 | 18.24 | 16.45 | 17.81 | +7.42% | 168,817 | 298,737,208 |
| 2024-10-29 | 16.92 | 17.11 | 16.53 | 16.58 | -2.01% | 36,376 | 61,172,086 |
| 2024-10-28 | 16.73 | 16.92 | 16.42 | 16.92 | +1.14% | 31,882 | 53,428,138 |
| 2024-10-25 | 16.49 | 16.83 | 16.4 | 16.73 | +1.39% | 27,580 | 45,912,404 |
| 2024-10-24 | 16.16 | 16.68 | 16.16 | 16.5 | +0.92% | 32,616 | 53,721,408 |
| 2024-10-23 | 16.6 | 16.64 | 16.21 | 16.35 | -1.15% | 34,256 | 56,295,718 |
| 2024-10-22 | 16.8 | 16.84 | 16.35 | 16.54 | -0.84% | 39,667 | 65,717,137 |
| 2024-10-21 | 16.58 | 17.14 | 16.48 | 16.68 | +1.65% | 61,434 | 103,549,084 |
| 2024-10-18 | 15.91 | 16.69 | 15.82 | 16.41 | +3.01% | 54,821 | 89,860,198 |
| 2024-10-17 | 15.7 | 16.27 | 15.7 | 15.93 | +1.46% | 45,763 | 73,653,300 |
| 2024-10-16 | 15.92 | 16 | 15.46 | 15.7 | -3.21% | 46,156 | 72,514,766 |
| 2024-10-15 | 15.89 | 16.39 | 15.68 | 16.22 | +1.44% | 57,152 | 92,568,443 |
| 2024-10-14 | 15.45 | 16.01 | 15.04 | 15.99 | +5.13% | 34,317 | 53,476,733 |
| 2024-10-11 | 15.97 | 15.97 | 14.98 | 15.21 | -5.23% | 30,835 | 47,607,508 |
| 2024-10-10 | 16.07 | 16.56 | 15.86 | 16.05 | -0.12% | 43,173 | 70,077,510 |
| 2024-10-09 | 17.28 | 17.29 | 15.99 | 16.07 | -9.41% | 58,656 | 97,483,427 |
| 2024-10-08 | 18.39 | 18.39 | 16.4 | 17.74 | +6.04% | 84,693 | 148,373,499 |
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：