股票概览
21.61
-0.69%
-0.15
21.76
开盘价
21.8
最高价
21.3
最低价
15,055
成交量
数据更新至: 2025-03-25
技术指标
22.46
MA5 (5日均线)
22.93
MA10 (10日均线)
23.09
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 | 21.76 | 21.8 | 21.3 | 21.61 | -0.69% | 15,055 | 32,454,875 |
| 2025-03-24 | 22.39 | 22.88 | 21.26 | 21.76 | -2.9% | 35,182 | 76,704,279 |
| 2025-03-21 | 23.01 | 23.01 | 22.41 | 22.41 | -3.45% | 36,712 | 83,096,750 |
| 2025-03-20 | 23.48 | 23.72 | 23.16 | 23.21 | -0.47% | 26,858 | 63,056,947 |
| 2025-03-19 | 23.52 | 23.6 | 23.15 | 23.32 | -1.23% | 20,159 | 46,987,055 |
| 2025-03-18 | 23.45 | 23.69 | 23.35 | 23.61 | +0.68% | 27,357 | 64,518,329 |
| 2025-03-17 | 23.6 | 23.6 | 23.22 | 23.45 | +0.34% | 23,253 | 54,542,161 |
| 2025-03-14 | 23.18 | 23.42 | 22.83 | 23.37 | +1.61% | 31,463 | 73,064,515 |
| 2025-03-13 | 23.5 | 23.5 | 22.7 | 23 | -2.17% | 33,660 | 77,361,291 |
| 2025-03-12 | 23.19 | 23.9 | 23 | 23.51 | +1.91% | 39,390 | 92,708,099 |
| 2025-03-11 | 22.82 | 23.3 | 22.8 | 23.07 | -0.47% | 22,504 | 51,801,472 |
| 2025-03-10 | 23.1 | 23.35 | 22.95 | 23.18 | -0.04% | 20,264 | 46,951,647 |
| 2025-03-07 | 23.54 | 23.54 | 22.9 | 23.19 | -1.57% | 32,411 | 75,220,034 |
| 2025-03-06 | 23.16 | 23.68 | 23.16 | 23.56 | +1.77% | 33,935 | 79,670,165 |
| 2025-03-05 | 23.11 | 23.2 | 22.75 | 23.15 | +0.3% | 28,722 | 66,107,319 |
| 2025-03-04 | 22.35 | 23.08 | 22.35 | 23.08 | +1.76% | 30,163 | 68,909,341 |
| 2025-03-03 | 22.5 | 23.03 | 22.38 | 22.68 | +0.67% | 31,300 | 71,251,648 |
| 2025-02-28 | 23.74 | 23.75 | 22.45 | 22.53 | -5.1% | 46,190 | 106,073,626 |
| 2025-02-27 | 24.2 | 24.4 | 23.23 | 23.74 | -2.3% | 61,133 | 145,374,514 |
| 2025-02-26 | 24.32 | 24.55 | 24.18 | 24.3 | +0.04% | 47,648 | 115,854,042 |
| 2025-02-25 | 24.14 | 24.73 | 24.08 | 24.29 | -0.98% | 52,990 | 129,518,608 |
| 2025-02-24 | 24.6 | 24.75 | 24.13 | 24.53 | -1.88% | 73,431 | 178,790,287 |
| 2025-02-21 | 25.2 | 25.25 | 24.15 | 25 | -3.55% | 138,652 | 341,486,202 |
| 2025-02-20 | 25.95 | 26.28 | 25.58 | 25.92 | +1.97% | 98,555 | 255,771,285 |
| 2025-02-19 | 24.78 | 25.53 | 24.68 | 25.42 | +2.79% | 66,813 | 168,273,157 |
| 2025-02-18 | 25.61 | 26.02 | 24.57 | 24.73 | -4.55% | 76,349 | 192,547,024 |
| 2025-02-17 | 25.25 | 26.38 | 24.97 | 25.91 | +1.33% | 106,531 | 272,001,074 |
| 2025-02-14 | 25.95 | 26.35 | 25.43 | 25.57 | -1.54% | 79,818 | 204,821,415 |
| 2025-02-13 | 25.46 | 26.29 | 24.97 | 25.97 | +1.88% | 131,781 | 339,786,559 |
| 2025-02-12 | 25.04 | 25.99 | 24.7 | 25.49 | +0.35% | 134,504 | 343,229,301 |
| 2025-02-11 | 24.5 | 26.87 | 24.42 | 25.4 | +3.97% | 181,732 | 474,817,408 |
| 2025-02-10 | 23.97 | 24.48 | 23.65 | 24.43 | +1.96% | 68,538 | 165,044,289 |
| 2025-02-07 | 23.58 | 24.63 | 23.41 | 23.96 | +1.27% | 80,996 | 194,901,901 |
| 2025-02-06 | 22.91 | 23.74 | 22.83 | 23.66 | +2.91% | 57,614 | 135,611,749 |
| 2025-02-05 | 22.65 | 23.18 | 22.61 | 22.99 | -0.17% | 45,660 | 104,561,924 |
| 2025-01-27 | 22.84 | 23.8 | 22.39 | 23.03 | +1.36% | 63,683 | 147,453,875 |
| 2025-01-24 | 22 | 22.88 | 21.99 | 22.72 | +2.43% | 50,518 | 113,934,334 |
| 2025-01-23 | 22.1 | 23.24 | 22.08 | 22.18 | +1.09% | 74,838 | 168,342,750 |
| 2025-01-22 | 22.2 | 22.34 | 21.78 | 21.94 | -1.26% | 33,382 | 73,735,896 |
| 2025-01-21 | 22.44 | 22.53 | 21.74 | 22.22 | -0.31% | 40,156 | 88,934,140 |
| 2025-01-20 | 21.9 | 22.45 | 21.84 | 22.29 | +2.53% | 53,897 | 119,875,235 |
| 2025-01-17 | 21.22 | 21.83 | 21.11 | 21.74 | +0.93% | 44,015 | 95,226,347 |
| 2025-01-16 | 21.56 | 21.92 | 21.21 | 21.54 | +0.94% | 43,051 | 92,886,022 |
| 2025-01-15 | 21.48 | 21.75 | 21.27 | 21.34 | -1.66% | 42,975 | 92,204,039 |
| 2025-01-14 | 20.64 | 21.7 | 20.45 | 21.7 | +6.48% | 72,254 | 153,089,902 |
| 2025-01-13 | 20.2 | 20.63 | 19.44 | 20.38 | -0.49% | 45,717 | 91,975,655 |
| 2025-01-10 | 21.66 | 21.9 | 20.37 | 20.48 | -5.84% | 79,338 | 166,888,749 |
| 2025-01-09 | 21.5 | 22.18 | 21.4 | 21.75 | +0.18% | 53,080 | 116,199,129 |
| 2025-01-08 | 22.44 | 22.44 | 21.1 | 21.71 | -4.86% | 80,547 | 175,878,553 |
| 2025-01-07 | 22.05 | 22.91 | 21.36 | 22.82 | -3.79% | 104,533 | 232,090,307 |
| 2025-01-06 | 25 | 25.05 | 23.72 | 23.72 | -9.98% | 78,460 | 187,543,181 |
| 2025-01-03 | 27.88 | 28.5 | 25.78 | 26.35 | -1.75% | 123,364 | 335,662,558 |
| 2025-01-02 | 26.2 | 27.45 | 25.75 | 26.82 | +0.56% | 102,583 | 275,810,995 |
| 2024-12-31 | 27.13 | 27.13 | 25.6 | 26.67 | -2.63% | 104,475 | 275,798,327 |
| 2024-12-30 | 26.3 | 27.5 | 25.46 | 27.39 | +4.34% | 134,014 | 361,149,172 |
| 2024-12-27 | 25.69 | 26.85 | 25.55 | 26.25 | +1.63% | 92,880 | 244,173,834 |
| 2024-12-26 | 25 | 26.2 | 24.99 | 25.83 | -1.52% | 106,289 | 272,823,169 |
| 2024-12-25 | 25.19 | 27.52 | 25.03 | 26.23 | +4.84% | 150,635 | 403,418,608 |
| 2024-12-24 | 25.28 | 25.87 | 24.52 | 25.02 | -1.96% | 86,936 | 217,484,294 |
| 2024-12-23 | 27.36 | 28.12 | 25.36 | 25.52 | -7.2% | 102,383 | 273,040,939 |
| 2024-12-20 | 28.28 | 28.56 | 27.38 | 27.5 | -3.91% | 122,877 | 342,978,272 |
| 2024-12-19 | 28.3 | 29.18 | 27.8 | 28.62 | -1.85% | 132,147 | 378,136,323 |
| 2024-12-18 | 27.2 | 29.2 | 26.41 | 29.16 | +5.5% | 211,513 | 598,479,852 |
| 2024-12-17 | 27.88 | 27.88 | 26.1 | 27.64 | -2.68% | 156,519 | 423,084,351 |
| 2024-12-16 | 27.43 | 29.17 | 26.79 | 28.4 | +3.35% | 294,794 | 829,372,261 |
| 2024-12-13 | 24.8 | 27.48 | 24.66 | 27.48 | +10.01% | 193,167 | 511,883,499 |
| 2024-12-12 | 25 | 25.12 | 24.48 | 24.98 | -0.16% | 58,503 | 145,131,118 |
| 2024-12-11 | 24.85 | 25.1 | 24.66 | 25.02 | +0.52% | 54,749 | 136,487,667 |
| 2024-12-10 | 25.39 | 25.43 | 24.83 | 24.89 | +0.16% | 68,669 | 172,915,932 |
| 2024-12-09 | 25.53 | 25.53 | 24.68 | 24.85 | -2.74% | 62,027 | 155,793,762 |
| 2024-12-06 | 25.05 | 25.66 | 24.68 | 25.55 | +1.35% | 90,023 | 227,192,005 |
| 2024-12-05 | 24.98 | 25.38 | 24.66 | 25.21 | +1.16% | 74,338 | 186,252,875 |
| 2024-12-04 | 24.77 | 25.28 | 24.17 | 24.92 | +0.48% | 91,528 | 225,559,441 |
| 2024-12-03 | 25.05 | 25.05 | 24.42 | 24.8 | -0.52% | 61,108 | 150,873,162 |
| 2024-12-02 | 24.4 | 25.18 | 24.3 | 24.93 | +1.88% | 77,545 | 192,851,547 |
| 2024-11-29 | 24.6 | 25.05 | 23.8 | 24.47 | -2.51% | 102,647 | 250,296,041 |
| 2024-11-28 | 26.2 | 26.2 | 25.03 | 25.1 | -4.38% | 101,223 | 257,893,262 |
| 2024-11-27 | 25.65 | 26.48 | 25.03 | 26.25 | -5.61% | 155,086 | 398,140,723 |
| 2024-11-26 | 26.74 | 28.66 | 25.57 | 27.81 | +3% | 200,103 | 541,763,830 |
| 2024-11-25 | 25.6 | 27.85 | 24.56 | 27 | +6.55% | 159,160 | 419,862,662 |
| 2024-11-22 | 26.5 | 27.32 | 25.3 | 25.34 | -5.06% | 137,306 | 361,638,904 |
| 2024-11-21 | 25.89 | 27.14 | 25.72 | 26.69 | +3.25% | 149,347 | 396,617,791 |
| 2024-11-20 | 25.4 | 26.1 | 25.3 | 25.85 | -2.38% | 139,731 | 359,131,233 |
| 2024-11-19 | 24.36 | 26.58 | 24.36 | 26.48 | +6.99% | 131,817 | 337,511,027 |
| 2024-11-18 | 27.1 | 27.1 | 24.75 | 24.75 | -10% | 134,299 | 342,754,968 |
| 2024-11-15 | 28.3 | 29.36 | 27.4 | 27.5 | -3.17% | 136,450 | 388,782,953 |
| 2024-11-14 | 28.5 | 29.55 | 27.94 | 28.4 | -0.14% | 148,499 | 427,104,717 |
| 2024-11-13 | 29.19 | 29.4 | 27.87 | 28.44 | -4.4% | 175,042 | 497,361,604 |
| 2024-11-12 | 31.8 | 35.3 | 29.49 | 29.75 | -7.98% | 306,014 | 971,602,373 |
| 2024-11-11 | 32.22 | 33.99 | 29 | 32.33 | +3.92% | 264,857 | 841,124,365 |
| 2024-11-08 | 29 | 31.11 | 28.81 | 31.11 | +10.01% | 197,140 | 589,294,858 |
| 2024-11-07 | 25.11 | 28.28 | 24.89 | 28.28 | +10% | 225,316 | 598,015,828 |
| 2024-11-06 | 25.9 | 27.88 | 25.5 | 25.71 | -1.72% | 202,592 | 535,330,374 |
| 2024-11-05 | 26.31 | 27.19 | 25.1 | 26.16 | +5.83% | 285,165 | 745,460,514 |
| 2024-11-04 | 22.6 | 24.72 | 22.47 | 24.72 | +10.01% | 60,048 | 146,450,036 |
| 2024-11-01 | 23.86 | 24.88 | 22.32 | 22.47 | -7.23% | 121,891 | 284,641,600 |
| 2024-10-31 | 23.11 | 24.87 | 22.98 | 24.22 | +3.28% | 149,149 | 357,283,106 |
| 2024-10-30 | 22.98 | 23.83 | 22.76 | 23.45 | +1.96% | 108,942 | 254,616,750 |
| 2024-10-29 | 24.07 | 24.19 | 22.95 | 23 | -6.31% | 163,070 | 381,423,899 |
| 2024-10-28 | 23.76 | 25.36 | 23.32 | 24.55 | +4.03% | 175,710 | 424,584,040 |
| 2024-10-25 | 23 | 24.02 | 22.75 | 23.6 | +3.87% | 130,102 | 307,145,805 |
| 2024-10-24 | 22.71 | 23.17 | 22.45 | 22.72 | -1.94% | 99,898 | 227,279,414 |
| 2024-10-23 | 23 | 24.18 | 22.6 | 23.17 | -4.49% | 185,008 | 434,147,459 |
| 2024-10-22 | 22.4 | 24.74 | 22.33 | 24.26 | +6.92% | 277,158 | 665,488,526 |
| 2024-10-21 | 23.88 | 24.25 | 22.57 | 22.69 | -0.83% | 321,465 | 750,734,943 |
| 2024-10-18 | 21.9 | 22.88 | 21.45 | 22.88 | +10% | 188,579 | 426,109,513 |
| 2024-10-17 | 20 | 21.15 | 19.9 | 20.8 | +4.05% | 143,277 | 294,075,037 |
| 2024-10-16 | 19.18 | 20.02 | 19.15 | 19.99 | +1.83% | 82,841 | 162,791,551 |
| 2024-10-15 | 19.88 | 20.36 | 19.6 | 19.63 | -1.9% | 88,334 | 176,801,253 |
| 2024-10-14 | 19.17 | 20.07 | 18.88 | 20.01 | +4.44% | 96,208 | 188,455,216 |
| 2024-10-11 | 20.7 | 20.88 | 18.9 | 19.16 | -8.54% | 112,728 | 221,637,929 |
| 2024-10-10 | 21 | 21.38 | 20.53 | 20.95 | -0.19% | 88,821 | 187,080,642 |
| 2024-10-09 | 22.5 | 22.5 | 20.91 | 20.99 | -9.64% | 174,762 | 375,204,066 |
| 2024-10-08 | 23.65 | 23.65 | 21.1 | 23.23 | +7.95% | 263,924 | 593,911,824 |
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：