股票概览
21.61
-0.64%
-0.14
21.87
开盘价
21.97
最高价
21.33
最低价
21,234
成交量
数据更新至: 2025-03-25
技术指标
22.15
MA5 (5日均线)
22.60
MA10 (10日均线)
23.79
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 | 21.87 | 21.97 | 21.33 | 21.61 | -0.64% | 21,234 | 45,831,189 |
| 2025-03-24 | 22.01 | 22.16 | 21.33 | 21.75 | -1.45% | 27,186 | 59,052,386 |
| 2025-03-21 | 22.54 | 22.54 | 21.87 | 22.07 | -1.91% | 40,525 | 89,436,133 |
| 2025-03-20 | 22.85 | 22.9 | 22.44 | 22.5 | -1.49% | 34,737 | 78,631,802 |
| 2025-03-19 | 23.48 | 23.48 | 22.62 | 22.84 | -2.77% | 54,108 | 124,284,354 |
| 2025-03-18 | 23 | 24.02 | 22.83 | 23.49 | +1.86% | 72,208 | 169,363,457 |
| 2025-03-17 | 22.64 | 23.18 | 22.48 | 23.06 | +2.26% | 48,701 | 111,523,858 |
| 2025-03-14 | 22.62 | 22.86 | 22.01 | 22.55 | -0.62% | 86,521 | 193,572,043 |
| 2025-03-13 | 23.47 | 23.52 | 22.36 | 22.69 | -3.08% | 55,235 | 125,584,081 |
| 2025-03-12 | 23.72 | 23.89 | 23.33 | 23.41 | -1.27% | 41,772 | 98,337,428 |
| 2025-03-11 | 23.7 | 24.2 | 23.15 | 23.71 | -1.82% | 69,459 | 163,399,898 |
| 2025-03-10 | 24.59 | 24.69 | 23.7 | 24.15 | -2.23% | 69,803 | 168,395,213 |
| 2025-03-07 | 25.57 | 25.99 | 24.55 | 24.7 | -3.4% | 67,894 | 171,319,257 |
| 2025-03-06 | 25.48 | 26.06 | 25.23 | 25.57 | +0.59% | 44,450 | 114,454,227 |
| 2025-03-05 | 25.38 | 25.65 | 24.74 | 25.42 | -0.04% | 43,223 | 109,024,099 |
| 2025-03-04 | 25.01 | 25.7 | 24.86 | 25.43 | +0.91% | 41,696 | 105,010,193 |
| 2025-03-03 | 24.87 | 25.9 | 24.26 | 25.2 | +1.82% | 65,594 | 165,368,032 |
| 2025-02-28 | 25.2 | 25.45 | 24.5 | 24.75 | -2.79% | 73,371 | 182,731,025 |
| 2025-02-27 | 25.56 | 25.86 | 24.8 | 25.46 | -0.04% | 107,257 | 270,877,557 |
| 2025-02-26 | 23.45 | 25.86 | 23.41 | 25.47 | +9.55% | 135,477 | 336,349,224 |
| 2025-02-25 | 23.5 | 23.72 | 23.06 | 23.25 | -1.98% | 54,503 | 127,329,998 |
| 2025-02-24 | 24.65 | 24.65 | 23.35 | 23.72 | -3.3% | 73,882 | 175,104,896 |
| 2025-02-21 | 24.17 | 24.93 | 24.17 | 24.53 | +1.24% | 71,742 | 176,075,516 |
| 2025-02-20 | 24.45 | 25.24 | 24.18 | 24.23 | +0.54% | 50,469 | 123,319,062 |
| 2025-02-19 | 22.98 | 24.28 | 22.9 | 24.1 | +4.69% | 59,618 | 141,618,971 |
| 2025-02-18 | 24.57 | 24.6 | 22.96 | 23.02 | -5.46% | 86,364 | 202,783,766 |
| 2025-02-17 | 24.6 | 25.17 | 23.85 | 24.35 | -1.1% | 76,799 | 187,961,069 |
| 2025-02-14 | 26.41 | 26.41 | 24.17 | 24.62 | -6.88% | 149,728 | 373,067,620 |
| 2025-02-13 | 26.1 | 26.98 | 25.38 | 26.44 | +2.48% | 112,330 | 295,364,452 |
| 2025-02-12 | 25.64 | 26.6 | 25.41 | 25.8 | -0.04% | 67,068 | 173,232,817 |
| 2025-02-11 | 25.6 | 26.3 | 25.03 | 25.81 | +1.53% | 69,248 | 177,640,463 |
| 2025-02-10 | 23.77 | 26 | 23.56 | 25.42 | +5.92% | 131,741 | 327,492,656 |
| 2025-02-07 | 23.39 | 24.66 | 22.76 | 24 | +4.3% | 91,124 | 216,276,449 |
| 2025-02-06 | 21.73 | 23.17 | 21.57 | 23.01 | +5.84% | 48,783 | 110,270,054 |
| 2025-02-05 | 22.04 | 22.35 | 21.55 | 21.74 | -0.5% | 30,971 | 67,828,584 |
| 2025-01-27 | 22.24 | 22.7 | 21.85 | 21.85 | -1.35% | 39,483 | 87,740,444 |
| 2025-01-24 | 21.7 | 22.54 | 21.61 | 22.15 | +1.98% | 40,226 | 89,104,066 |
| 2025-01-23 | 22.4 | 22.96 | 21.7 | 21.72 | -1.94% | 59,142 | 132,558,153 |
| 2025-01-22 | 22.81 | 23.32 | 22.06 | 22.15 | -3.19% | 63,110 | 142,933,348 |
| 2025-01-21 | 22.95 | 23.5 | 22.75 | 22.88 | +0.66% | 61,708 | 142,313,387 |
| 2025-01-20 | 23.3 | 23.88 | 22.35 | 22.73 | -2.03% | 66,503 | 152,133,505 |
| 2025-01-17 | 22.9 | 23.69 | 22.32 | 23.2 | +3.71% | 70,245 | 162,447,345 |
| 2025-01-16 | 21.83 | 22.6 | 21.61 | 22.37 | +1.87% | 44,577 | 98,777,074 |
| 2025-01-15 | 21.99 | 22.08 | 21.58 | 21.96 | +0.09% | 32,946 | 72,001,204 |
| 2025-01-14 | 20.55 | 21.95 | 20.55 | 21.94 | +7.34% | 41,122 | 88,385,569 |
| 2025-01-13 | 20 | 20.96 | 19.85 | 20.44 | +1.19% | 32,205 | 66,023,480 |
| 2025-01-10 | 20.59 | 21.15 | 20.2 | 20.2 | -1.37% | 38,339 | 79,302,419 |
| 2025-01-09 | 19.79 | 20.8 | 19.7 | 20.48 | +3.17% | 63,102 | 128,771,340 |
| 2025-01-08 | 21.02 | 21.02 | 19.56 | 19.85 | -5.57% | 91,405 | 183,279,351 |
| 2025-01-07 | 21.02 | 21.5 | 20.29 | 21.02 | -0.8% | 51,210 | 106,131,133 |
| 2025-01-06 | 21.61 | 22.11 | 20.77 | 21.19 | -2.93% | 34,979 | 74,813,504 |
| 2025-01-03 | 22.15 | 22.6 | 21.63 | 21.83 | -0.86% | 26,046 | 57,422,909 |
| 2025-01-02 | 23.1 | 23.1 | 21.81 | 22.02 | -3.46% | 29,162 | 65,102,796 |
| 2024-12-31 | 23.83 | 24.11 | 22.8 | 22.81 | -4.28% | 44,583 | 103,823,369 |
| 2024-12-30 | 22.96 | 24 | 22.6 | 23.83 | +4.29% | 59,854 | 141,522,597 |
| 2024-12-27 | 23.55 | 23.55 | 22.8 | 22.85 | -2.93% | 34,874 | 80,561,972 |
| 2024-12-26 | 22.47 | 23.77 | 22.26 | 23.54 | +4.44% | 37,056 | 86,251,601 |
| 2024-12-25 | 22.81 | 22.89 | 21.89 | 22.54 | -1.14% | 30,709 | 68,382,290 |
| 2024-12-24 | 22.8 | 23.03 | 22.32 | 22.8 | +0.44% | 24,495 | 55,448,212 |
| 2024-12-23 | 24.08 | 24.3 | 22.7 | 22.7 | -4.74% | 44,817 | 104,103,339 |
| 2024-12-20 | 22.71 | 24.6 | 22.6 | 23.83 | +4.89% | 78,370 | 186,828,508 |
| 2024-12-19 | 22 | 22.76 | 21.88 | 22.72 | +1.61% | 29,274 | 65,506,775 |
| 2024-12-18 | 22.43 | 22.76 | 21.91 | 22.36 | -0.22% | 47,958 | 107,675,709 |
| 2024-12-17 | 23.35 | 23.35 | 22.41 | 22.41 | -3.57% | 64,010 | 145,343,280 |
| 2024-12-16 | 24 | 24.07 | 22.94 | 23.24 | -3.53% | 61,118 | 142,280,419 |
| 2024-12-13 | 24.6 | 24.69 | 24.08 | 24.09 | -2.98% | 34,076 | 82,688,356 |
| 2024-12-12 | 25.33 | 25.45 | 24.03 | 24.83 | -1.97% | 65,696 | 161,536,231 |
| 2024-12-11 | 25.11 | 26.12 | 24.65 | 25.33 | +0.8% | 54,363 | 137,466,834 |
| 2024-12-10 | 25.2 | 26.47 | 24.75 | 25.13 | +2.36% | 66,508 | 170,053,296 |
| 2024-12-09 | 24.54 | 24.98 | 24.07 | 24.55 | +0.04% | 33,068 | 81,040,572 |
| 2024-12-06 | 25.1 | 25.45 | 24.3 | 24.54 | -1.64% | 38,943 | 95,677,118 |
| 2024-12-05 | 24.25 | 25.26 | 24.07 | 24.95 | +2.89% | 27,948 | 69,597,272 |
| 2024-12-04 | 25.08 | 25.37 | 24 | 24.25 | -4.38% | 49,083 | 120,904,589 |
| 2024-12-03 | 25.98 | 26 | 25.05 | 25.36 | -1.51% | 41,720 | 106,045,835 |
| 2024-12-02 | 24.42 | 26.68 | 24.12 | 25.75 | +5.45% | 87,292 | 223,885,800 |
| 2024-11-29 | 23.52 | 24.54 | 23.06 | 24.42 | +3.04% | 54,461 | 130,577,021 |
| 2024-11-28 | 24.56 | 24.74 | 23.25 | 23.7 | -3.78% | 85,742 | 204,151,651 |
| 2024-11-27 | 24.16 | 25.26 | 22.85 | 24.63 | +1.15% | 69,032 | 165,169,728 |
| 2024-11-26 | 26 | 26.21 | 24.35 | 24.35 | -7.27% | 56,850 | 143,242,992 |
| 2024-11-25 | 26 | 26.8 | 24.9 | 26.26 | +1.59% | 76,332 | 196,364,148 |
| 2024-11-22 | 25.36 | 26.94 | 24.88 | 25.85 | +2.95% | 111,304 | 291,681,691 |
| 2024-11-21 | 25.51 | 26.27 | 24.66 | 25.11 | -2.3% | 71,917 | 182,817,616 |
| 2024-11-20 | 26.7 | 26.81 | 25.1 | 25.7 | -3.67% | 85,038 | 217,362,195 |
| 2024-11-19 | 26 | 26.95 | 25.45 | 26.68 | +3.49% | 68,468 | 179,551,533 |
| 2024-11-18 | 26.57 | 26.78 | 24.75 | 25.78 | -3.41% | 80,987 | 208,675,129 |
| 2024-11-15 | 27.68 | 28.5 | 26.18 | 26.69 | -2.7% | 110,918 | 298,331,776 |
| 2024-11-14 | 29 | 29 | 27 | 27.43 | -3.07% | 103,975 | 289,447,243 |
| 2024-11-13 | 25.22 | 28.3 | 24.85 | 28.3 | +11.55% | 161,696 | 425,704,658 |
| 2024-11-12 | 25.5 | 26.16 | 24.8 | 25.37 | -0.55% | 112,696 | 285,397,468 |
| 2024-11-11 | 23.9 | 25.65 | 23.9 | 25.51 | +7.32% | 135,758 | 339,172,170 |
| 2024-11-08 | 22.99 | 25.08 | 22.99 | 23.77 | +4.62% | 125,213 | 301,756,159 |
| 2024-11-07 | 22.15 | 22.75 | 21.87 | 22.72 | +1.38% | 49,186 | 110,103,049 |
| 2024-11-06 | 23 | 23.3 | 22 | 22.41 | -1.19% | 68,394 | 155,490,842 |
| 2024-11-05 | 22.2 | 23.25 | 21.91 | 22.68 | +2.16% | 67,303 | 153,048,960 |
| 2024-11-04 | 21.42 | 22.68 | 21.11 | 22.2 | +3.64% | 67,562 | 150,126,191 |
| 2024-11-01 | 22.99 | 23.1 | 21.05 | 21.42 | -6.95% | 114,718 | 249,691,423 |
| 2024-10-31 | 24.1 | 24.24 | 22.89 | 23.02 | -2.13% | 92,261 | 216,844,080 |
| 2024-10-30 | 22.6 | 24 | 22.48 | 23.52 | +2.98% | 78,386 | 182,731,696 |
| 2024-10-29 | 22.88 | 24.02 | 22.6 | 22.84 | +0.79% | 106,302 | 248,616,018 |
| 2024-10-28 | 23.78 | 24.25 | 22.16 | 22.66 | -3.2% | 91,433 | 207,566,926 |
| 2024-10-25 | 22.64 | 24.24 | 22.64 | 23.41 | +5.55% | 137,967 | 324,807,151 |
| 2024-10-24 | 22.5 | 22.78 | 21.71 | 22.18 | -3.69% | 87,621 | 194,683,115 |
| 2024-10-23 | 24.05 | 24.5 | 22.5 | 23.03 | -8.9% | 185,555 | 433,514,685 |
| 2024-10-22 | 24.17 | 27.4 | 22.7 | 25.28 | +3.61% | 309,817 | 765,873,919 |
| 2024-10-21 | 25.15 | 26.38 | 23.7 | 24.4 | -2.98% | 187,592 | 463,486,067 |
| 2024-10-18 | 22.2 | 25.9 | 21.93 | 25.15 | +13.24% | 153,698 | 366,068,993 |
| 2024-10-17 | 22.05 | 23.48 | 21.71 | 22.21 | +2.26% | 111,565 | 253,032,141 |
| 2024-10-16 | 21.5 | 22.85 | 21 | 21.72 | -1.72% | 94,615 | 207,494,130 |
| 2024-10-15 | 21.32 | 24.84 | 20.77 | 22.1 | +6.76% | 226,491 | 514,598,783 |
| 2024-10-14 | 18.11 | 20.9 | 17.77 | 20.7 | +14.3% | 91,335 | 178,197,721 |
| 2024-10-11 | 18.64 | 18.81 | 17.41 | 18.11 | -3.87% | 55,986 | 100,718,176 |
| 2024-10-10 | 19.47 | 20.18 | 18.8 | 18.84 | -2.79% | 61,169 | 118,524,593 |
| 2024-10-09 | 20.5 | 21.4 | 18.58 | 19.38 | -11.39% | 106,440 | 214,754,653 |
| 2024-10-08 | 23.1 | 23.1 | 19.71 | 21.87 | +13.61% | 143,310 | 305,625,253 |
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：