股票概览
21.32
-2.2%
-0.48
21.52
开盘价
22.2
最高价
20.83
最低价
26,762
成交量
数据更新至: 2025-03-25
技术指标
22.81
MA5 (5日均线)
21.75
MA10 (10日均线)
20.80
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 | 21.52 | 22.2 | 20.83 | 21.32 | -2.2% | 26,762 | 57,440,427 |
| 2025-03-24 | 22.99 | 23.25 | 20.78 | 21.8 | -4.72% | 45,672 | 98,614,606 |
| 2025-03-21 | 24.38 | 24.67 | 22.88 | 22.88 | -7.63% | 56,029 | 132,847,823 |
| 2025-03-20 | 23.14 | 25.03 | 22.31 | 24.77 | +6.4% | 79,322 | 188,128,300 |
| 2025-03-19 | 22.3 | 24 | 21.76 | 23.28 | +3.74% | 76,585 | 177,424,591 |
| 2025-03-18 | 20.29 | 23.28 | 20.19 | 22.44 | +10.54% | 48,362 | 105,243,300 |
| 2025-03-17 | 20.28 | 20.52 | 20 | 20.3 | +0.15% | 13,933 | 28,292,341 |
| 2025-03-14 | 19.98 | 20.28 | 19.59 | 20.27 | +1.96% | 13,252 | 26,477,570 |
| 2025-03-13 | 20.5 | 20.54 | 19.53 | 19.88 | -3.26% | 15,224 | 30,255,264 |
| 2025-03-12 | 21.25 | 21.26 | 20.43 | 20.55 | -1.91% | 22,646 | 46,962,016 |
| 2025-03-11 | 19.61 | 21.06 | 19.6 | 20.95 | +3.76% | 23,881 | 49,457,290 |
| 2025-03-10 | 19.95 | 20.33 | 19.7 | 20.19 | +1.05% | 13,406 | 26,892,424 |
| 2025-03-07 | 20.05 | 20.35 | 19.92 | 19.98 | -0.25% | 13,866 | 27,901,920 |
| 2025-03-06 | 19.46 | 20.33 | 19.38 | 20.03 | +3.3% | 18,303 | 36,701,435 |
| 2025-03-05 | 19.37 | 19.74 | 19.07 | 19.39 | +0.73% | 12,450 | 24,009,373 |
| 2025-03-04 | 18.78 | 19.32 | 18.69 | 19.25 | +2.5% | 14,380 | 27,549,633 |
| 2025-03-03 | 19.17 | 19.34 | 18.63 | 18.78 | -2.03% | 16,528 | 31,441,488 |
| 2025-02-28 | 20.05 | 20.15 | 18.9 | 19.17 | -5.19% | 20,566 | 39,825,053 |
| 2025-02-27 | 20.58 | 20.6 | 19.74 | 20.22 | -1.75% | 15,399 | 31,047,977 |
| 2025-02-26 | 20.21 | 20.79 | 20.21 | 20.58 | +1.23% | 17,195 | 35,320,308 |
| 2025-02-25 | 20.35 | 20.6 | 20.01 | 20.33 | -0.25% | 13,156 | 26,772,111 |
| 2025-02-24 | 20.4 | 21.25 | 20.01 | 20.38 | +1.8% | 22,693 | 46,534,243 |
| 2025-02-21 | 19.9 | 20.25 | 19.36 | 20.02 | +1.37% | 18,161 | 36,099,678 |
| 2025-02-20 | 19.46 | 19.75 | 19.3 | 19.75 | +1.07% | 12,324 | 24,178,182 |
| 2025-02-19 | 18.95 | 19.56 | 18.76 | 19.54 | +3.94% | 18,469 | 35,682,697 |
| 2025-02-18 | 19.73 | 19.79 | 18.79 | 18.8 | -4.71% | 15,857 | 30,445,023 |
| 2025-02-17 | 19.54 | 19.74 | 19.3 | 19.73 | +1.86% | 13,269 | 25,911,221 |
| 2025-02-14 | 19.77 | 19.87 | 19.24 | 19.37 | -1.22% | 14,054 | 27,438,993 |
| 2025-02-13 | 20.5 | 20.59 | 19.56 | 19.61 | -3.78% | 16,817 | 33,476,623 |
| 2025-02-12 | 19.9 | 20.69 | 19.77 | 20.38 | +1.9% | 23,014 | 46,695,044 |
| 2025-02-11 | 19.3 | 20.64 | 19.3 | 20 | +4.33% | 36,587 | 73,771,209 |
| 2025-02-10 | 18.85 | 19.29 | 18.7 | 19.17 | +1.91% | 14,508 | 27,582,670 |
| 2025-02-07 | 18.55 | 19.03 | 18.55 | 18.81 | +1.73% | 18,469 | 34,751,064 |
| 2025-02-06 | 17.87 | 18.49 | 17.87 | 18.49 | +2.44% | 13,182 | 24,156,446 |
| 2025-02-05 | 17.91 | 18.21 | 17.84 | 18.05 | +2.15% | 13,992 | 25,220,091 |
| 2025-01-27 | 18.18 | 18.25 | 17.46 | 17.67 | -2.38% | 13,302 | 23,737,756 |
| 2025-01-24 | 17.61 | 18.19 | 17.51 | 18.1 | +2.32% | 14,303 | 25,564,691 |
| 2025-01-23 | 17.8 | 18.18 | 17.64 | 17.69 | +0.51% | 13,606 | 24,334,461 |
| 2025-01-22 | 17.61 | 17.78 | 17.41 | 17.6 | -0.23% | 10,961 | 19,357,197 |
| 2025-01-21 | 17.59 | 17.7 | 17.28 | 17.64 | +0.97% | 14,764 | 25,834,098 |
| 2025-01-20 | 16.8 | 17.47 | 16.8 | 17.47 | +4.36% | 12,569 | 21,686,463 |
| 2025-01-17 | 16.67 | 16.83 | 16.5 | 16.74 | +0.66% | 5,987 | 9,984,743 |
| 2025-01-16 | 16.85 | 16.92 | 16.45 | 16.63 | +0.79% | 8,552 | 14,266,728 |
| 2025-01-15 | 16.56 | 16.7 | 16.35 | 16.5 | -0.24% | 7,645 | 12,675,169 |
| 2025-01-14 | 15.48 | 16.55 | 15.48 | 16.54 | +7.89% | 15,012 | 24,454,932 |
| 2025-01-13 | 15.15 | 15.56 | 14.85 | 15.33 | +0.79% | 8,172 | 12,487,175 |
| 2025-01-10 | 15.7 | 15.85 | 15.21 | 15.21 | -3.18% | 6,554 | 10,198,834 |
| 2025-01-09 | 15.67 | 15.91 | 15.67 | 15.71 | +0.06% | 5,370 | 8,480,521 |
| 2025-01-08 | 15.55 | 15.88 | 15.1 | 15.7 | 0% | 8,159 | 12,668,122 |
| 2025-01-07 | 15.39 | 15.71 | 15.24 | 15.7 | +1.95% | 8,219 | 12,748,033 |
| 2025-01-06 | 15.41 | 15.58 | 14.8 | 15.4 | +0.26% | 7,910 | 12,119,426 |
| 2025-01-03 | 16.18 | 16.25 | 15.33 | 15.36 | -5.36% | 11,876 | 18,663,620 |
| 2025-01-02 | 16.16 | 16.6 | 15.8 | 16.23 | +0.43% | 11,708 | 19,039,034 |
| 2024-12-31 | 16.23 | 16.58 | 16.11 | 16.16 | -1.64% | 7,210 | 11,715,453 |
| 2024-12-30 | 16.62 | 16.68 | 16.03 | 16.43 | -0.67% | 8,299 | 13,572,953 |
| 2024-12-27 | 16.75 | 16.9 | 16.41 | 16.54 | +0.67% | 8,631 | 14,379,640 |
| 2024-12-26 | 16.05 | 16.68 | 16.05 | 16.43 | +1.17% | 6,955 | 11,469,335 |
| 2024-12-25 | 16.64 | 16.7 | 16.07 | 16.24 | -2.52% | 9,039 | 14,710,782 |
| 2024-12-24 | 16.88 | 16.89 | 16.38 | 16.66 | +0.54% | 9,889 | 16,443,418 |
| 2024-12-23 | 17.79 | 17.8 | 16.52 | 16.57 | -5.37% | 15,247 | 25,951,384 |
| 2024-12-20 | 17.21 | 17.78 | 17.03 | 17.51 | +1.8% | 10,573 | 18,517,238 |
| 2024-12-19 | 17.25 | 17.65 | 17.01 | 17.2 | -1.21% | 13,530 | 23,284,743 |
| 2024-12-18 | 17.55 | 17.92 | 17.02 | 17.41 | -0.8% | 13,135 | 22,965,215 |
| 2024-12-17 | 18.54 | 18.63 | 17.5 | 17.55 | -4.62% | 14,714 | 26,335,670 |
| 2024-12-16 | 18.7 | 18.88 | 18.33 | 18.4 | -0.54% | 12,803 | 23,809,503 |
| 2024-12-13 | 18.91 | 19.19 | 18.5 | 18.5 | -2.63% | 14,543 | 27,421,780 |
| 2024-12-12 | 19.5 | 19.58 | 18.7 | 19 | -4.76% | 27,283 | 51,762,318 |
| 2024-12-11 | 19.79 | 20.3 | 19.5 | 19.95 | +1.89% | 14,769 | 29,328,045 |
| 2024-12-10 | 19.94 | 20.43 | 19.5 | 19.58 | +0.98% | 27,664 | 55,501,784 |
| 2024-12-09 | 19.07 | 19.47 | 18.78 | 19.39 | +3.41% | 22,019 | 41,956,991 |
| 2024-12-06 | 18.67 | 19 | 18.28 | 18.75 | -0.27% | 11,002 | 20,455,780 |
| 2024-12-05 | 18.67 | 19.1 | 18.48 | 18.8 | +0.91% | 12,546 | 23,608,380 |
| 2024-12-04 | 18.97 | 19.18 | 18.4 | 18.63 | -1.58% | 11,872 | 22,280,895 |
| 2024-12-03 | 18.85 | 19.11 | 18.58 | 18.93 | +0.42% | 10,466 | 19,744,623 |
| 2024-12-02 | 18.74 | 18.93 | 18.42 | 18.85 | +1.78% | 15,169 | 28,422,967 |
| 2024-11-29 | 18.2 | 18.66 | 18.01 | 18.52 | +1.54% | 13,152 | 24,203,941 |
| 2024-11-28 | 18.15 | 18.54 | 17.91 | 18.24 | +2.01% | 16,070 | 29,323,758 |
| 2024-11-27 | 17.57 | 17.97 | 16.79 | 17.88 | +2.82% | 10,525 | 18,311,552 |
| 2024-11-26 | 17.75 | 17.96 | 17.31 | 17.39 | -1.42% | 7,445 | 13,127,028 |
| 2024-11-25 | 17.41 | 17.76 | 17.12 | 17.64 | +1.91% | 7,873 | 13,736,093 |
| 2024-11-22 | 18.41 | 18.51 | 17.22 | 17.31 | -5.92% | 14,062 | 25,055,735 |
| 2024-11-21 | 18.48 | 18.6 | 18.05 | 18.4 | -0.49% | 9,652 | 17,718,332 |
| 2024-11-20 | 17.8 | 18.5 | 17.61 | 18.49 | +3.93% | 13,416 | 24,481,656 |
| 2024-11-19 | 17.36 | 17.79 | 17.09 | 17.79 | +2.07% | 11,524 | 20,024,267 |
| 2024-11-18 | 17.88 | 18.1 | 17.01 | 17.43 | -2.08% | 10,604 | 18,456,618 |
| 2024-11-15 | 18.01 | 18.29 | 17.8 | 17.8 | -1.17% | 8,241 | 14,878,735 |
| 2024-11-14 | 18.92 | 19.09 | 17.97 | 18.01 | -4.05% | 10,850 | 19,948,557 |
| 2024-11-13 | 18.69 | 18.86 | 18.08 | 18.77 | +1.4% | 14,069 | 25,983,010 |
| 2024-11-12 | 19.26 | 19.65 | 18.3 | 18.51 | -3.04% | 18,391 | 34,638,366 |
| 2024-11-11 | 18.48 | 19.26 | 18.3 | 19.09 | +3.3% | 19,613 | 37,026,250 |
| 2024-11-08 | 18.74 | 18.87 | 18.37 | 18.48 | -0.05% | 19,538 | 36,239,221 |
| 2024-11-07 | 18.4 | 18.5 | 18 | 18.49 | +1.26% | 13,934 | 25,556,303 |
| 2024-11-06 | 18.71 | 18.8 | 17.8 | 18.26 | -1.93% | 18,740 | 34,509,775 |
| 2024-11-05 | 18.56 | 18.78 | 18.22 | 18.62 | +0.49% | 23,667 | 43,865,103 |
| 2024-11-04 | 17.58 | 18.62 | 17.47 | 18.53 | +5.34% | 21,421 | 39,195,396 |
| 2024-11-01 | 18.18 | 18.65 | 17.45 | 17.59 | -2.76% | 18,977 | 34,139,046 |
| 2024-10-31 | 17.41 | 18.48 | 17.12 | 18.09 | +3.85% | 18,649 | 33,152,087 |
| 2024-10-30 | 17.73 | 17.88 | 17.1 | 17.42 | -3.38% | 15,093 | 26,294,057 |
| 2024-10-29 | 18 | 18.18 | 17.5 | 18.03 | -0.5% | 22,085 | 39,328,108 |
| 2024-10-28 | 18.2 | 18.48 | 17.95 | 18.12 | +0.78% | 12,141 | 22,057,457 |
| 2024-10-25 | 17.45 | 18.07 | 17.45 | 17.98 | +3.27% | 10,964 | 19,545,501 |
| 2024-10-24 | 18.01 | 18.01 | 17.36 | 17.41 | -2.74% | 10,030 | 17,587,329 |
| 2024-10-23 | 18.3 | 18.3 | 17.83 | 17.9 | -2.13% | 13,575 | 24,511,328 |
| 2024-10-22 | 17.71 | 18.72 | 17.61 | 18.29 | +2.41% | 18,704 | 34,130,387 |
| 2024-10-21 | 17.49 | 18.23 | 17.2 | 17.86 | +3.84% | 21,672 | 38,790,484 |
| 2024-10-18 | 16.57 | 17.67 | 16.45 | 17.2 | +3.8% | 18,242 | 31,135,922 |
| 2024-10-17 | 16.33 | 17.21 | 16.33 | 16.57 | +2.28% | 14,601 | 24,626,056 |
| 2024-10-16 | 15.95 | 16.65 | 15.95 | 16.2 | -0.18% | 10,341 | 16,861,493 |
| 2024-10-15 | 16.92 | 17.25 | 16.23 | 16.23 | -3.05% | 13,902 | 23,323,046 |
| 2024-10-14 | 16.23 | 17.1 | 15.98 | 16.74 | +3.08% | 16,758 | 27,676,863 |
| 2024-10-11 | 17 | 17.08 | 15.96 | 16.24 | -4.53% | 18,840 | 30,718,944 |
| 2024-10-10 | 17.37 | 17.64 | 16.82 | 17.01 | +1.13% | 17,458 | 30,089,638 |
| 2024-10-09 | 18.68 | 18.86 | 16.7 | 16.82 | -13.66% | 33,849 | 59,920,484 |
| 2024-10-08 | 20.23 | 20.45 | 18 | 19.48 | +13.98% | 44,309 | 84,720,411 |
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：