股票概览
21.02
-3.31%
-0.72
21.19
开盘价
21.91
最高价
20.25
最低价
150,994
成交量
数据更新至: 2025-03-25
技术指标
20.89
MA5 (5日均线)
21.05
MA10 (10日均线)
20.91
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 | 21.19 | 21.91 | 20.25 | 21.02 | -3.31% | 150,994 | 314,237,595 |
| 2025-03-24 | 20.45 | 21.9 | 20.38 | 21.74 | +7.36% | 260,448 | 553,280,685 |
| 2025-03-21 | 20.18 | 20.59 | 20 | 20.25 | -1.79% | 113,527 | 230,248,951 |
| 2025-03-20 | 20.8 | 21.5 | 20.53 | 20.62 | -0.91% | 148,627 | 309,560,595 |
| 2025-03-19 | 21.15 | 21.3 | 20.73 | 20.81 | -2.48% | 118,024 | 246,619,225 |
| 2025-03-18 | 22.11 | 22.2 | 21.21 | 21.34 | -2.33% | 183,313 | 394,341,577 |
| 2025-03-17 | 22.34 | 23.41 | 21.8 | 21.85 | -0.23% | 374,527 | 839,159,679 |
| 2025-03-14 | 19.9 | 21.9 | 19.89 | 21.9 | +9.99% | 219,321 | 465,355,888 |
| 2025-03-13 | 20.9 | 20.92 | 19.64 | 19.91 | -5.28% | 146,612 | 295,560,321 |
| 2025-03-12 | 20.53 | 21.39 | 20.43 | 21.02 | +2.34% | 192,629 | 402,264,862 |
| 2025-03-11 | 20.35 | 20.6 | 19.75 | 20.54 | +0.69% | 146,346 | 295,477,029 |
| 2025-03-10 | 20 | 20.61 | 19.75 | 20.4 | +0.29% | 120,301 | 243,528,566 |
| 2025-03-07 | 20.13 | 20.86 | 20.01 | 20.34 | +0.2% | 165,003 | 336,808,928 |
| 2025-03-06 | 19.97 | 20.4 | 19.51 | 20.3 | +0.64% | 171,910 | 345,359,644 |
| 2025-03-05 | 19.8 | 20.41 | 19.19 | 20.17 | +1.46% | 181,469 | 358,732,091 |
| 2025-03-04 | 21.06 | 21.18 | 19.76 | 19.88 | -9.43% | 226,738 | 455,353,173 |
| 2025-03-03 | 21.9 | 22.36 | 20.45 | 21.95 | -3.26% | 280,339 | 602,211,942 |
| 2025-02-28 | 21.82 | 23.66 | 21.68 | 22.69 | +4.71% | 400,048 | 910,252,273 |
| 2025-02-27 | 19.7 | 21.67 | 19.7 | 21.67 | +10% | 297,919 | 615,180,600 |
| 2025-02-26 | 19.55 | 19.97 | 19.25 | 19.7 | +1.08% | 118,852 | 232,122,332 |
| 2025-02-25 | 19 | 20.2 | 19 | 19.49 | +0.52% | 117,056 | 229,466,827 |
| 2025-02-24 | 19.39 | 19.78 | 19.25 | 19.39 | 0% | 92,587 | 180,416,132 |
| 2025-02-21 | 19.5 | 19.55 | 18.9 | 19.39 | -1.57% | 116,704 | 224,384,638 |
| 2025-02-20 | 19.2 | 19.85 | 19.01 | 19.7 | +2.82% | 110,050 | 215,372,973 |
| 2025-02-19 | 18.58 | 19.38 | 18.56 | 19.16 | +0.84% | 104,564 | 199,147,636 |
| 2025-02-18 | 20.7 | 20.75 | 18.98 | 19 | -9.87% | 185,327 | 365,523,787 |
| 2025-02-17 | 20.3 | 21.52 | 18.96 | 21.08 | +0.05% | 231,242 | 465,136,465 |
| 2025-02-14 | 20.9 | 22.23 | 20.7 | 21.07 | +1.4% | 274,994 | 588,439,714 |
| 2025-02-13 | 19.87 | 21.6 | 19.6 | 20.78 | +4.63% | 271,441 | 559,954,415 |
| 2025-02-12 | 19.25 | 20.1 | 19.18 | 19.86 | +2.85% | 154,432 | 302,864,931 |
| 2025-02-11 | 19.87 | 19.95 | 19.11 | 19.31 | -1.28% | 115,254 | 223,002,531 |
| 2025-02-10 | 18.71 | 19.79 | 18.71 | 19.56 | +4.6% | 172,671 | 331,658,415 |
| 2025-02-07 | 18.51 | 18.93 | 18.26 | 18.7 | +1.03% | 137,156 | 255,501,482 |
| 2025-02-06 | 18.26 | 18.53 | 18 | 18.51 | +1.37% | 138,060 | 252,682,781 |
| 2025-02-05 | 19.38 | 19.41 | 17.99 | 18.26 | -3.89% | 157,270 | 287,983,468 |
| 2025-01-27 | 21.13 | 21.13 | 18.96 | 19 | -7.86% | 149,818 | 295,077,813 |
| 2025-01-24 | 21.4 | 21.5 | 20.58 | 20.62 | -6.06% | 180,593 | 377,916,389 |
| 2025-01-23 | 21.75 | 22.55 | 20.98 | 21.95 | +1.01% | 246,646 | 533,359,249 |
| 2025-01-22 | 22.3 | 23.96 | 21.21 | 21.73 | -7.73% | 258,963 | 582,447,626 |
| 2025-01-21 | 22.1 | 24.43 | 20.76 | 23.55 | +6.03% | 378,315 | 846,171,415 |
| 2025-01-20 | 23.83 | 24.65 | 22.18 | 22.21 | -6.8% | 362,158 | 834,328,465 |
| 2025-01-17 | 21.13 | 23.83 | 20.68 | 23.83 | +10.02% | 428,728 | 975,663,943 |
| 2025-01-16 | 19.61 | 21.66 | 19.4 | 21.66 | +10.01% | 281,501 | 574,333,353 |
| 2025-01-15 | 19.6 | 20.26 | 19.51 | 19.69 | -0.2% | 165,271 | 328,571,760 |
| 2025-01-14 | 18.94 | 19.76 | 18.77 | 19.73 | +5.9% | 164,106 | 318,416,601 |
| 2025-01-13 | 18.36 | 19.15 | 18.05 | 18.63 | +2.19% | 123,573 | 229,692,382 |
| 2025-01-10 | 19.5 | 19.58 | 18.22 | 18.23 | -7.79% | 153,749 | 289,129,724 |
| 2025-01-09 | 18.99 | 20.3 | 18.75 | 19.77 | +2.12% | 206,244 | 401,728,750 |
| 2025-01-08 | 18.59 | 19.8 | 18.27 | 19.36 | +3.92% | 209,907 | 397,298,938 |
| 2025-01-07 | 18.1 | 18.66 | 17.71 | 18.63 | +4.43% | 129,187 | 235,138,197 |
| 2025-01-06 | 17.9 | 18.47 | 17.38 | 17.84 | -4.7% | 177,227 | 317,838,838 |
| 2025-01-03 | 20.97 | 20.97 | 18.72 | 18.72 | -10% | 242,690 | 462,320,658 |
| 2025-01-02 | 19.88 | 21.4 | 19.88 | 20.8 | +4% | 228,302 | 476,425,291 |
| 2024-12-31 | 20.3 | 21.65 | 20 | 20 | -1.48% | 189,371 | 393,055,093 |
| 2024-12-30 | 20.77 | 20.85 | 19.99 | 20.3 | -3.06% | 182,087 | 369,319,723 |
| 2024-12-27 | 21.1 | 21.9 | 20.61 | 20.94 | -3.15% | 191,113 | 407,077,778 |
| 2024-12-26 | 22.5 | 22.5 | 20.66 | 21.62 | -5.84% | 250,558 | 538,689,186 |
| 2024-12-25 | 21.6 | 23.38 | 21.52 | 22.96 | +5.32% | 302,837 | 680,374,219 |
| 2024-12-24 | 21.03 | 21.93 | 21.03 | 21.8 | +3.37% | 166,211 | 358,289,989 |
| 2024-12-23 | 22.33 | 22.69 | 20.46 | 21.09 | -5.04% | 213,312 | 460,396,007 |
| 2024-12-20 | 22.22 | 22.47 | 21.85 | 22.21 | +1.6% | 212,052 | 469,781,481 |
| 2024-12-19 | 22.88 | 23.5 | 21.66 | 21.86 | -8.15% | 291,666 | 651,228,287 |
| 2024-12-18 | 23.8 | 24.85 | 23.8 | 23.8 | -9.98% | 292,894 | 702,411,812 |
| 2024-12-17 | 26.44 | 26.44 | 26.44 | 26.44 | -10.01% | 54,423 | 143,894,412 |
| 2024-12-16 | 24.7 | 29.91 | 24.7 | 29.38 | +7.07% | 478,249 | 1,294,700,830 |
| 2024-12-13 | 27.44 | 27.95 | 27.44 | 27.44 | -10% | 71,763 | 196,950,097 |
| 2024-12-12 | 31.7 | 34.42 | 28.89 | 30.49 | -3.88% | 530,428 | 1,682,609,077 |
| 2024-12-11 | 28.84 | 31.72 | 26.01 | 31.72 | +9.99% | 369,954 | 1,121,283,888 |
| 2024-12-10 | 28.84 | 28.84 | 28.84 | 28.84 | +9.99% | 19,514 | 56,277,194 |
| 2024-12-09 | 25.46 | 26.22 | 25.03 | 26.22 | +9.98% | 187,122 | 487,466,346 |
| 2024-12-06 | 20.19 | 23.84 | 20.19 | 23.84 | +10.01% | 199,175 | 452,677,498 |
| 2024-12-05 | 21.67 | 21.67 | 20.2 | 21.67 | +10% | 446,356 | 955,583,039 |
| 2024-12-04 | 18 | 19.7 | 17.91 | 19.7 | +9.99% | 205,235 | 395,132,235 |
| 2024-12-03 | 16.32 | 17.91 | 16.32 | 17.91 | +10.01% | 193,491 | 338,040,299 |
| 2024-12-02 | 15.55 | 16.28 | 15.33 | 16.28 | +10% | 299,858 | 483,231,199 |
| 2024-11-29 | 13.1 | 14.8 | 12.8 | 14.8 | +10.04% | 324,386 | 452,120,473 |
| 2024-11-28 | 11.88 | 13.45 | 11.62 | 13.45 | +9.98% | 371,030 | 471,235,304 |
| 2024-11-27 | 11.22 | 12.23 | 10.77 | 12.23 | +9.98% | 345,704 | 398,249,746 |
| 2024-11-26 | 10.07 | 11.12 | 10.06 | 11.12 | +9.99% | 90,956 | 98,914,673 |
| 2024-11-25 | 9.83 | 10.11 | 9.83 | 10.11 | +3.27% | 31,032 | 31,071,785 |
| 2024-11-22 | 10.18 | 10.23 | 9.76 | 9.79 | -4.3% | 36,613 | 36,657,680 |
| 2024-11-21 | 10.24 | 10.41 | 10.12 | 10.23 | -0.29% | 27,849 | 28,526,248 |
| 2024-11-20 | 10.21 | 10.3 | 10.14 | 10.26 | +1.38% | 32,823 | 33,556,244 |
| 2024-11-19 | 9.99 | 10.15 | 9.91 | 10.12 | +1.3% | 27,851 | 28,022,566 |
| 2024-11-18 | 10.25 | 10.4 | 9.9 | 9.99 | -2.82% | 31,198 | 31,503,599 |
| 2024-11-15 | 10.28 | 10.5 | 10.24 | 10.28 | +0.19% | 36,385 | 37,814,962 |
| 2024-11-14 | 10.55 | 10.55 | 10.25 | 10.26 | -2.75% | 28,524 | 29,641,085 |
| 2024-11-13 | 10.57 | 10.63 | 10.32 | 10.55 | -0.38% | 38,499 | 40,337,267 |
| 2024-11-12 | 10.6 | 10.76 | 10.48 | 10.59 | -0.38% | 56,491 | 60,227,039 |
| 2024-11-11 | 10.52 | 10.64 | 10.41 | 10.63 | -1.21% | 64,026 | 67,452,108 |
| 2024-11-08 | 11.38 | 11.38 | 10.69 | 10.76 | -4.27% | 118,043 | 128,557,381 |
| 2024-11-07 | 10.68 | 11.24 | 10.66 | 11.24 | +5.34% | 145,228 | 160,655,874 |
| 2024-11-06 | 10.68 | 10.76 | 10.5 | 10.67 | +0.28% | 77,746 | 82,736,440 |
| 2024-11-05 | 10.6 | 10.86 | 10.32 | 10.64 | +0.38% | 103,564 | 109,356,609 |
| 2024-11-04 | 10.15 | 10.73 | 10.03 | 10.6 | +3.31% | 118,408 | 123,469,765 |
| 2024-11-01 | 9.97 | 10.88 | 9.82 | 10.26 | +2.91% | 95,891 | 98,079,267 |
| 2024-10-31 | 9.87 | 10 | 9.87 | 9.97 | +0.2% | 29,016 | 28,825,371 |
| 2024-10-30 | 10.02 | 10.08 | 9.82 | 9.95 | -0.6% | 27,477 | 27,328,458 |
| 2024-10-29 | 10.35 | 10.46 | 9.99 | 10.01 | -2.63% | 37,837 | 38,417,219 |
| 2024-10-28 | 9.91 | 10.3 | 9.91 | 10.28 | +2.9% | 46,004 | 46,775,405 |
| 2024-10-25 | 9.95 | 10 | 9.88 | 9.99 | +1.22% | 34,496 | 34,354,047 |
| 2024-10-24 | 9.93 | 9.99 | 9.8 | 9.87 | -0.7% | 33,652 | 33,228,741 |
| 2024-10-23 | 9.9 | 10.04 | 9.84 | 9.94 | -0.2% | 37,999 | 37,817,196 |
| 2024-10-22 | 9.92 | 10.08 | 9.72 | 9.96 | +2.68% | 48,241 | 47,807,653 |
| 2024-10-21 | 9.53 | 9.75 | 9.46 | 9.7 | +2.11% | 43,152 | 41,519,391 |
| 2024-10-18 | 9.42 | 9.65 | 9.4 | 9.5 | +0.53% | 44,561 | 42,455,936 |
| 2024-10-17 | 9.64 | 9.67 | 9.43 | 9.45 | -1.25% | 19,016 | 18,170,129 |
| 2024-10-16 | 9.56 | 9.7 | 9.46 | 9.57 | -0.21% | 27,284 | 26,156,531 |
| 2024-10-15 | 9.71 | 9.88 | 9.58 | 9.59 | -2.14% | 26,747 | 26,039,588 |
| 2024-10-14 | 9.56 | 9.85 | 9.45 | 9.8 | +1.87% | 35,591 | 34,487,738 |
| 2024-10-11 | 9.78 | 10.05 | 9.53 | 9.62 | -2.24% | 47,576 | 46,533,899 |
| 2024-10-10 | 9.76 | 10.12 | 9.41 | 9.84 | -0.2% | 65,332 | 64,002,291 |
| 2024-10-09 | 10.72 | 10.72 | 9.86 | 9.86 | -9.95% | 73,426 | 73,654,422 |
| 2024-10-08 | 11.7 | 11.76 | 10.4 | 10.95 | +2.43% | 112,830 | 124,750,194 |
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：