股票概览
21.33
-0.79%
-0.17
21.25
开盘价
21.5
最高价
20.92
最低价
19,135
成交量
数据更新至: 2025-03-25
技术指标
22.00
MA5 (5日均线)
22.72
MA10 (10日均线)
22.90
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 | 21.25 | 21.5 | 20.92 | 21.33 | -0.79% | 19,135 | 40,630,416 |
| 2025-03-24 | 21.82 | 22.08 | 20.89 | 21.5 | -1.15% | 34,520 | 74,032,756 |
| 2025-03-21 | 22.35 | 22.51 | 21.53 | 21.75 | -3.59% | 44,785 | 98,270,741 |
| 2025-03-20 | 22.82 | 23.2 | 22.48 | 22.56 | -1.27% | 39,727 | 90,599,449 |
| 2025-03-19 | 23.23 | 23.43 | 22.43 | 22.85 | -1.47% | 41,942 | 95,397,262 |
| 2025-03-18 | 23.55 | 23.55 | 23 | 23.19 | -0.56% | 35,520 | 82,461,378 |
| 2025-03-17 | 24.54 | 24.54 | 23.29 | 23.32 | -1.93% | 60,742 | 142,991,730 |
| 2025-03-14 | 24.08 | 24.62 | 23.38 | 23.78 | -0.71% | 109,628 | 262,372,040 |
| 2025-03-13 | 23.02 | 24.83 | 22.58 | 23.95 | +4.13% | 141,086 | 337,808,905 |
| 2025-03-12 | 23.97 | 23.97 | 22.89 | 23 | -1.37% | 52,403 | 122,037,658 |
| 2025-03-11 | 22.57 | 23.47 | 22.57 | 23.32 | +0.43% | 37,135 | 85,838,529 |
| 2025-03-10 | 23.3 | 23.7 | 22.95 | 23.22 | -1.23% | 35,039 | 81,254,262 |
| 2025-03-07 | 24.06 | 24.21 | 23.25 | 23.51 | -2.2% | 41,327 | 98,094,278 |
| 2025-03-06 | 22.63 | 24.57 | 22.56 | 24.04 | +6.04% | 96,018 | 227,290,153 |
| 2025-03-05 | 22.33 | 22.9 | 22.23 | 22.67 | +1.02% | 48,092 | 108,371,047 |
| 2025-03-04 | 21.5 | 22.49 | 21.5 | 22.44 | +2.14% | 43,579 | 96,639,760 |
| 2025-03-03 | 22.63 | 22.74 | 21.84 | 21.97 | -3% | 63,827 | 141,236,500 |
| 2025-02-28 | 23 | 23.36 | 22.54 | 22.65 | -1.86% | 65,214 | 149,026,695 |
| 2025-02-27 | 23.7 | 24.25 | 22.75 | 23.08 | -3.19% | 78,054 | 181,958,574 |
| 2025-02-26 | 23.14 | 24.26 | 22.8 | 23.84 | +4.93% | 81,509 | 192,134,701 |
| 2025-02-25 | 22.39 | 23.46 | 22.13 | 22.72 | +0.31% | 79,599 | 181,406,282 |
| 2025-02-24 | 23 | 23.28 | 22.13 | 22.65 | -0.26% | 88,766 | 201,605,923 |
| 2025-02-21 | 22.05 | 23.37 | 22.05 | 22.71 | +2.95% | 110,840 | 250,407,355 |
| 2025-02-20 | 21.09 | 22.4 | 21.09 | 22.06 | +6.06% | 109,605 | 240,658,751 |
| 2025-02-19 | 19.68 | 21.21 | 19.65 | 20.8 | +5.42% | 101,314 | 208,652,960 |
| 2025-02-18 | 20 | 20.86 | 19.61 | 19.73 | -1.35% | 57,376 | 115,737,712 |
| 2025-02-17 | 19.81 | 20.33 | 19.76 | 20 | +0.96% | 39,376 | 78,858,288 |
| 2025-02-14 | 19.8 | 20.15 | 19.66 | 19.81 | -0.35% | 36,617 | 72,843,568 |
| 2025-02-13 | 20.19 | 20.5 | 19.84 | 19.88 | -1.63% | 44,924 | 90,047,720 |
| 2025-02-12 | 19.76 | 20.55 | 19.66 | 20.21 | +2.69% | 57,088 | 114,729,826 |
| 2025-02-11 | 19.68 | 19.82 | 19.49 | 19.68 | -0.61% | 30,047 | 59,086,748 |
| 2025-02-10 | 19.9 | 19.9 | 19.59 | 19.8 | 0% | 37,774 | 74,540,271 |
| 2025-02-07 | 19.7 | 20.31 | 19.51 | 19.8 | +1.43% | 67,188 | 133,958,602 |
| 2025-02-06 | 18.85 | 19.61 | 18.67 | 19.52 | +3.28% | 47,624 | 91,918,131 |
| 2025-02-05 | 19.08 | 19.21 | 18.88 | 18.9 | -0.32% | 27,634 | 52,601,081 |
| 2025-01-27 | 19.36 | 19.38 | 18.94 | 18.96 | -1.51% | 26,294 | 50,185,593 |
| 2025-01-24 | 19.23 | 19.33 | 19.04 | 19.25 | +0.42% | 30,158 | 57,957,387 |
| 2025-01-23 | 19.36 | 19.6 | 19.14 | 19.17 | -0.16% | 35,314 | 68,516,962 |
| 2025-01-22 | 19.19 | 19.27 | 19 | 19.2 | -0.41% | 27,444 | 52,489,465 |
| 2025-01-21 | 19.29 | 19.53 | 19.02 | 19.28 | +0.36% | 39,503 | 76,211,074 |
| 2025-01-20 | 19.35 | 19.6 | 19.15 | 19.21 | -0.67% | 36,588 | 70,832,371 |
| 2025-01-17 | 19.22 | 19.6 | 19.08 | 19.34 | +0.47% | 44,963 | 86,895,120 |
| 2025-01-16 | 19.48 | 19.72 | 19.15 | 19.25 | -1.08% | 27,690 | 53,783,191 |
| 2025-01-15 | 19.82 | 19.83 | 19.31 | 19.46 | -2.75% | 53,821 | 104,936,279 |
| 2025-01-14 | 18.8 | 20.13 | 18.52 | 20.01 | +6.55% | 92,199 | 179,897,730 |
| 2025-01-13 | 18.42 | 18.89 | 18.2 | 18.78 | -0.11% | 19,444 | 36,162,842 |
| 2025-01-10 | 18.65 | 19.52 | 18.58 | 18.8 | -0.27% | 45,340 | 86,303,035 |
| 2025-01-09 | 18.84 | 19.09 | 18.65 | 18.85 | -0.11% | 22,460 | 42,516,580 |
| 2025-01-08 | 18.77 | 18.96 | 18.07 | 18.87 | -0.47% | 35,165 | 65,155,515 |
| 2025-01-07 | 18.67 | 18.97 | 18.5 | 18.96 | +1.61% | 25,129 | 47,130,232 |
| 2025-01-06 | 18.32 | 18.81 | 18.1 | 18.66 | +0.97% | 25,418 | 46,999,966 |
| 2025-01-03 | 18.98 | 19.1 | 18.3 | 18.48 | -1.49% | 35,004 | 65,428,475 |
| 2025-01-02 | 19.9 | 19.93 | 18.69 | 18.76 | -6.01% | 73,147 | 140,549,362 |
| 2024-12-31 | 20.82 | 20.89 | 19.96 | 19.96 | -4.04% | 46,636 | 94,474,066 |
| 2024-12-30 | 20.81 | 21.19 | 20.4 | 20.8 | +0.63% | 47,888 | 99,766,592 |
| 2024-12-27 | 21.16 | 21.2 | 20.55 | 20.67 | -1.9% | 61,237 | 127,893,442 |
| 2024-12-26 | 20.44 | 21.09 | 20.1 | 21.07 | +4% | 64,400 | 134,280,899 |
| 2024-12-25 | 20.8 | 20.81 | 19.86 | 20.26 | -2.17% | 45,963 | 93,076,034 |
| 2024-12-24 | 20.15 | 20.77 | 20.09 | 20.71 | +3.5% | 48,873 | 100,412,503 |
| 2024-12-23 | 20.8 | 21 | 19.93 | 20.01 | -3.15% | 52,973 | 108,044,971 |
| 2024-12-20 | 20.05 | 20.94 | 19.91 | 20.66 | +2.84% | 57,417 | 118,204,033 |
| 2024-12-19 | 19.78 | 20.29 | 19.68 | 20.09 | +0.85% | 37,324 | 74,920,506 |
| 2024-12-18 | 19.78 | 20.28 | 19.35 | 19.92 | -0.25% | 40,151 | 79,524,842 |
| 2024-12-17 | 20.26 | 21.18 | 19.6 | 19.97 | -1.33% | 60,818 | 124,300,689 |
| 2024-12-16 | 20.5 | 20.6 | 20.11 | 20.24 | -1.22% | 31,631 | 64,049,796 |
| 2024-12-13 | 20.95 | 21.22 | 20.44 | 20.49 | -2.38% | 48,062 | 99,782,468 |
| 2024-12-12 | 21.4 | 21.49 | 20.74 | 20.99 | -1.46% | 52,779 | 111,053,427 |
| 2024-12-11 | 20.18 | 21.35 | 20.18 | 21.3 | +5.03% | 66,028 | 138,258,569 |
| 2024-12-10 | 20.77 | 20.83 | 20.2 | 20.28 | +0.65% | 45,112 | 92,595,889 |
| 2024-12-09 | 20.25 | 20.58 | 19.98 | 20.15 | -0.3% | 35,174 | 71,336,473 |
| 2024-12-06 | 20.02 | 20.27 | 19.63 | 20.21 | +1.2% | 41,303 | 82,731,259 |
| 2024-12-05 | 19.73 | 20.15 | 19.58 | 19.97 | +1.84% | 33,467 | 66,770,808 |
| 2024-12-04 | 20.25 | 20.34 | 19.52 | 19.61 | -3.11% | 41,674 | 82,934,887 |
| 2024-12-03 | 20.5 | 20.58 | 20.06 | 20.24 | -1.08% | 30,926 | 62,567,206 |
| 2024-12-02 | 19.9 | 20.69 | 19.85 | 20.46 | +2.56% | 45,475 | 92,387,113 |
| 2024-11-29 | 19.68 | 20.06 | 19.32 | 19.95 | +0.86% | 47,136 | 93,130,677 |
| 2024-11-28 | 19.88 | 19.98 | 19.7 | 19.78 | -0.4% | 23,186 | 45,935,481 |
| 2024-11-27 | 19.42 | 19.95 | 19.01 | 19.86 | +2.27% | 29,203 | 56,804,667 |
| 2024-11-26 | 19.71 | 20.17 | 19.36 | 19.42 | -1.47% | 34,225 | 67,522,419 |
| 2024-11-25 | 19.9 | 19.95 | 19.26 | 19.71 | -0.71% | 46,033 | 89,854,283 |
| 2024-11-22 | 20.72 | 21.23 | 19.76 | 19.85 | -4.2% | 54,333 | 111,543,820 |
| 2024-11-21 | 21.28 | 21.34 | 20.46 | 20.72 | -2.68% | 53,911 | 112,577,856 |
| 2024-11-20 | 21.04 | 21.5 | 20.75 | 21.29 | +0.71% | 49,192 | 104,240,865 |
| 2024-11-19 | 20.53 | 21.2 | 20.38 | 21.14 | +2.97% | 50,313 | 104,870,484 |
| 2024-11-18 | 22.06 | 22.52 | 20.31 | 20.53 | -7.98% | 83,576 | 175,787,256 |
| 2024-11-15 | 22.1 | 22.99 | 22.01 | 22.31 | +2.06% | 105,752 | 238,165,693 |
| 2024-11-14 | 22.1 | 22.78 | 21.75 | 21.86 | -1.58% | 89,112 | 198,069,542 |
| 2024-11-13 | 21.51 | 22.39 | 21.5 | 22.21 | +1.18% | 86,439 | 190,198,427 |
| 2024-11-12 | 21.48 | 22.6 | 20.93 | 21.95 | +3.54% | 148,792 | 324,769,696 |
| 2024-11-11 | 19.94 | 21.22 | 19.94 | 21.2 | +5.11% | 120,142 | 249,992,892 |
| 2024-11-08 | 20.37 | 20.65 | 20 | 20.17 | +0.75% | 67,157 | 136,597,363 |
| 2024-11-07 | 19.81 | 20.11 | 19.49 | 20.02 | +0.5% | 51,882 | 102,929,321 |
| 2024-11-06 | 20.37 | 20.8 | 19.7 | 19.92 | +1.43% | 76,195 | 153,843,545 |
| 2024-11-05 | 19.23 | 19.76 | 19.06 | 19.64 | +2.24% | 52,306 | 101,707,257 |
| 2024-11-04 | 18.6 | 19.46 | 18.51 | 19.21 | +4.23% | 47,866 | 91,880,108 |
| 2024-11-01 | 19.64 | 19.73 | 18.27 | 18.43 | -6.87% | 67,130 | 126,439,071 |
| 2024-10-31 | 19.7 | 20.12 | 19.43 | 19.79 | -1.88% | 78,073 | 153,731,054 |
| 2024-10-30 | 20.04 | 20.44 | 19.63 | 20.17 | +0.7% | 51,076 | 102,538,078 |
| 2024-10-29 | 20.72 | 20.8 | 19.99 | 20.03 | -2.67% | 51,057 | 104,209,476 |
| 2024-10-28 | 20.88 | 20.88 | 20.06 | 20.58 | -0.29% | 44,490 | 90,747,646 |
| 2024-10-25 | 20.76 | 21.08 | 20.35 | 20.64 | +0.34% | 48,985 | 101,344,703 |
| 2024-10-24 | 20.21 | 20.77 | 19.9 | 20.57 | +0.93% | 38,892 | 79,092,451 |
| 2024-10-23 | 20.57 | 20.77 | 20.16 | 20.38 | -0.78% | 43,094 | 87,914,570 |
| 2024-10-22 | 20.88 | 21.15 | 20.2 | 20.54 | -2.05% | 59,299 | 121,997,716 |
| 2024-10-21 | 21.02 | 21.58 | 20.65 | 20.97 | +1.01% | 70,419 | 148,746,038 |
| 2024-10-18 | 19.95 | 21.25 | 19.91 | 20.76 | +4.27% | 54,179 | 111,615,814 |
| 2024-10-17 | 19.63 | 20.44 | 19.63 | 19.91 | +1.95% | 40,097 | 80,375,700 |
| 2024-10-16 | 19.66 | 19.88 | 19.05 | 19.53 | -0.61% | 33,341 | 64,946,736 |
| 2024-10-15 | 20.18 | 21.1 | 19.5 | 19.65 | -3.68% | 64,907 | 132,063,045 |
| 2024-10-14 | 19.19 | 20.65 | 19 | 20.4 | +7.48% | 70,499 | 140,580,640 |
| 2024-10-11 | 20.43 | 20.47 | 18.93 | 18.98 | -7.28% | 52,449 | 102,653,358 |
| 2024-10-10 | 21.09 | 21.35 | 19.75 | 20.47 | +0.24% | 63,913 | 131,407,178 |
| 2024-10-09 | 22.41 | 22.77 | 20 | 20.42 | -13.22% | 88,114 | 190,574,249 |
| 2024-10-08 | 24.99 | 24.99 | 21.68 | 23.53 | +7.69% | 112,256 | 261,050,656 |
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：