股票概览
21.37
+0.23%
+0.05
21.5
开盘价
21.5
最高价
20.92
最低价
20,925
成交量
数据更新至: 2025-03-25
技术指标
21.92
MA5 (5日均线)
22.41
MA10 (10日均线)
23.16
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 | 21.5 | 21.5 | 20.92 | 21.37 | +0.23% | 20,925 | 44,368,018 |
| 2025-03-24 | 21.53 | 21.71 | 20.74 | 21.32 | -1.3% | 38,087 | 80,789,571 |
| 2025-03-21 | 22.3 | 22.48 | 21.54 | 21.6 | -4.09% | 50,165 | 109,819,944 |
| 2025-03-20 | 22.89 | 22.94 | 22.46 | 22.52 | -1.14% | 40,949 | 93,043,114 |
| 2025-03-19 | 23.28 | 23.66 | 22.61 | 22.78 | -1.17% | 42,739 | 98,410,293 |
| 2025-03-18 | 23.02 | 23.48 | 22.92 | 23.05 | +0.13% | 31,972 | 74,002,407 |
| 2025-03-17 | 23.2 | 23.2 | 22.75 | 23.02 | +0.79% | 38,593 | 88,792,856 |
| 2025-03-14 | 22.4 | 22.94 | 22.2 | 22.84 | +1.6% | 42,524 | 96,227,194 |
| 2025-03-13 | 23.14 | 23.16 | 22.18 | 22.48 | -2.94% | 53,427 | 120,242,133 |
| 2025-03-12 | 23.5 | 23.75 | 23.1 | 23.16 | -1.24% | 46,610 | 109,169,707 |
| 2025-03-11 | 23.56 | 23.66 | 22.9 | 23.45 | -1.59% | 66,918 | 155,781,388 |
| 2025-03-10 | 23.98 | 24.39 | 23.6 | 23.83 | +0.59% | 54,416 | 130,418,105 |
| 2025-03-07 | 24.19 | 24.19 | 23.49 | 23.69 | -2.07% | 63,017 | 149,985,089 |
| 2025-03-06 | 23.9 | 24.38 | 23.82 | 24.19 | +2.15% | 81,546 | 197,038,970 |
| 2025-03-05 | 23.56 | 23.96 | 23.2 | 23.68 | -0.21% | 58,517 | 137,822,695 |
| 2025-03-04 | 22.62 | 24.11 | 22.5 | 23.73 | +4.68% | 98,741 | 231,972,325 |
| 2025-03-03 | 23.13 | 23.25 | 22.36 | 22.67 | -0.83% | 77,371 | 176,807,903 |
| 2025-02-28 | 25.16 | 25.18 | 22.78 | 22.86 | -9.61% | 138,409 | 328,132,357 |
| 2025-02-27 | 25.7 | 25.83 | 24.61 | 25.29 | -1.52% | 138,356 | 348,934,845 |
| 2025-02-26 | 27.31 | 27.71 | 25.51 | 25.68 | -3.6% | 181,632 | 481,916,803 |
| 2025-02-25 | 25.27 | 26.79 | 25.06 | 26.64 | +2.38% | 157,488 | 409,672,535 |
| 2025-02-24 | 25.16 | 27.4 | 24.89 | 26.02 | +1.25% | 196,007 | 512,249,351 |
| 2025-02-21 | 25.25 | 26.27 | 24.8 | 25.7 | -1.27% | 189,283 | 482,671,827 |
| 2025-02-20 | 25.8 | 27.5 | 25.35 | 26.03 | +4.37% | 349,697 | 917,796,135 |
| 2025-02-19 | 20.94 | 24.94 | 20.9 | 24.94 | +20.02% | 271,443 | 635,037,122 |
| 2025-02-18 | 21.51 | 21.51 | 20.5 | 20.78 | -2.72% | 81,114 | 169,419,053 |
| 2025-02-17 | 20.68 | 21.54 | 20.28 | 21.36 | +3.29% | 92,828 | 195,312,070 |
| 2025-02-14 | 20.99 | 21.18 | 20.18 | 20.68 | -2.45% | 86,069 | 177,567,240 |
| 2025-02-13 | 21.6 | 22.18 | 20.87 | 21.2 | +6.37% | 163,472 | 349,513,330 |
| 2025-02-12 | 18.72 | 19.98 | 18.63 | 19.93 | +6.12% | 73,797 | 143,295,088 |
| 2025-02-11 | 19.13 | 19.15 | 18.62 | 18.78 | -1.73% | 27,133 | 50,930,440 |
| 2025-02-10 | 18.71 | 19.33 | 18.5 | 19.11 | +2.08% | 39,015 | 73,959,846 |
| 2025-02-07 | 18.49 | 19.2 | 18.39 | 18.72 | +1.24% | 43,085 | 80,909,964 |
| 2025-02-06 | 17.63 | 18.56 | 17.56 | 18.49 | +4.05% | 40,116 | 73,591,440 |
| 2025-02-05 | 17.4 | 17.85 | 17.4 | 17.77 | +3.49% | 30,783 | 54,379,535 |
| 2025-01-27 | 17.84 | 17.94 | 17.17 | 17.17 | -3.43% | 34,695 | 60,461,562 |
| 2025-01-24 | 17.38 | 17.81 | 17.3 | 17.78 | +2.13% | 25,254 | 44,370,073 |
| 2025-01-23 | 17.38 | 17.89 | 17.31 | 17.41 | +0.93% | 33,501 | 59,071,222 |
| 2025-01-22 | 17.58 | 17.61 | 17.14 | 17.25 | -2.43% | 28,370 | 49,213,648 |
| 2025-01-21 | 17.47 | 17.77 | 17.24 | 17.68 | +2.02% | 43,534 | 76,300,045 |
| 2025-01-20 | 18 | 18.04 | 17.31 | 17.33 | -5.66% | 67,503 | 118,104,658 |
| 2025-01-17 | 17.98 | 18.64 | 17.85 | 18.37 | +2.11% | 30,246 | 55,335,603 |
| 2025-01-16 | 18.1 | 18.33 | 17.8 | 17.99 | -0.11% | 16,635 | 29,972,436 |
| 2025-01-15 | 18.13 | 18.17 | 17.8 | 18.01 | -0.83% | 19,963 | 35,909,407 |
| 2025-01-14 | 17.59 | 18.16 | 17.42 | 18.16 | +3.89% | 27,639 | 49,552,508 |
| 2025-01-13 | 17.19 | 17.59 | 16.9 | 17.48 | +0.23% | 15,342 | 26,471,526 |
| 2025-01-10 | 17.93 | 18.34 | 17.42 | 17.44 | -3% | 19,765 | 35,384,666 |
| 2025-01-09 | 17.9 | 18.37 | 17.83 | 17.98 | +0.17% | 13,419 | 24,334,575 |
| 2025-01-08 | 18.05 | 18.19 | 17.23 | 17.95 | -1.27% | 24,439 | 43,411,760 |
| 2025-01-07 | 17.88 | 18.2 | 17.64 | 18.18 | +2.13% | 20,842 | 37,331,300 |
| 2025-01-06 | 17.99 | 18.13 | 17.54 | 17.8 | -1.22% | 21,492 | 38,243,988 |
| 2025-01-03 | 18.45 | 18.66 | 17.87 | 18.02 | -2.59% | 31,406 | 57,304,681 |
| 2025-01-02 | 19.47 | 19.47 | 18.38 | 18.5 | -4.05% | 29,333 | 55,283,699 |
| 2024-12-31 | 20.41 | 20.49 | 19.23 | 19.28 | -5.58% | 43,806 | 86,054,801 |
| 2024-12-30 | 20.71 | 20.88 | 19.99 | 20.42 | -1.83% | 22,482 | 46,074,765 |
| 2024-12-27 | 20.98 | 21.28 | 20.64 | 20.8 | -0.72% | 44,663 | 93,669,856 |
| 2024-12-26 | 20.57 | 21.14 | 20.13 | 20.95 | +3.05% | 38,948 | 81,033,136 |
| 2024-12-25 | 20.8 | 20.8 | 19.88 | 20.33 | -1.5% | 27,139 | 55,007,546 |
| 2024-12-24 | 20.4 | 20.68 | 19.85 | 20.64 | +2.38% | 29,499 | 60,034,533 |
| 2024-12-23 | 20.95 | 21.11 | 20.1 | 20.16 | -3.82% | 38,205 | 78,632,751 |
| 2024-12-20 | 20.28 | 21.25 | 20.02 | 20.96 | +3.3% | 48,765 | 101,687,828 |
| 2024-12-19 | 19.7 | 20.4 | 19.55 | 20.29 | +2.22% | 35,966 | 72,349,704 |
| 2024-12-18 | 19.52 | 20.11 | 19.2 | 19.85 | +2% | 32,639 | 64,369,526 |
| 2024-12-17 | 20.18 | 20.4 | 19.38 | 19.46 | -4% | 31,995 | 63,101,798 |
| 2024-12-16 | 20.59 | 20.77 | 20.17 | 20.27 | -1.36% | 34,985 | 71,648,494 |
| 2024-12-13 | 20.92 | 21.02 | 20.52 | 20.55 | -2.24% | 49,187 | 101,822,934 |
| 2024-12-12 | 21.18 | 21.27 | 20.77 | 21.02 | -0.71% | 40,241 | 84,354,055 |
| 2024-12-11 | 20.82 | 21.33 | 20.7 | 21.17 | +1.53% | 41,447 | 87,274,643 |
| 2024-12-10 | 21.26 | 21.43 | 20.8 | 20.85 | +1.07% | 49,637 | 105,119,955 |
| 2024-12-09 | 21.05 | 21.08 | 20.35 | 20.63 | -1.24% | 33,730 | 69,720,778 |
| 2024-12-06 | 20.69 | 21.13 | 20.26 | 20.89 | +0.72% | 42,724 | 88,657,453 |
| 2024-12-05 | 20.41 | 20.87 | 20.38 | 20.74 | +0.53% | 34,935 | 72,195,754 |
| 2024-12-04 | 21 | 21.5 | 20.31 | 20.63 | +1.48% | 58,663 | 122,101,337 |
| 2024-12-03 | 20.79 | 20.79 | 20.1 | 20.33 | -0.64% | 28,609 | 58,186,508 |
| 2024-12-02 | 20.15 | 20.6 | 20.15 | 20.46 | +0.99% | 29,183 | 59,636,146 |
| 2024-11-29 | 19.84 | 20.6 | 19.57 | 20.26 | +1.81% | 27,830 | 56,079,711 |
| 2024-11-28 | 20.09 | 20.43 | 19.83 | 19.9 | -0.7% | 29,585 | 59,379,825 |
| 2024-11-27 | 19.33 | 20.04 | 18.81 | 20.04 | +3.09% | 36,617 | 71,024,718 |
| 2024-11-26 | 19.64 | 20.06 | 19.34 | 19.44 | -1.22% | 25,581 | 50,427,766 |
| 2024-11-25 | 19.76 | 19.83 | 19.29 | 19.68 | +0.36% | 28,577 | 55,854,159 |
| 2024-11-22 | 20.85 | 21.01 | 19.5 | 19.61 | -5.77% | 40,134 | 81,502,370 |
| 2024-11-21 | 20.89 | 21.08 | 20.47 | 20.81 | -0.9% | 32,005 | 66,740,967 |
| 2024-11-20 | 20.59 | 21.06 | 20.41 | 21 | +1.45% | 40,682 | 84,417,515 |
| 2024-11-19 | 20 | 20.75 | 19.88 | 20.7 | +4.44% | 37,904 | 76,871,456 |
| 2024-11-18 | 20.76 | 21.07 | 19.79 | 19.82 | -4.67% | 48,947 | 98,387,723 |
| 2024-11-15 | 21.52 | 21.75 | 20.74 | 20.79 | -3.79% | 45,159 | 96,183,250 |
| 2024-11-14 | 22.35 | 22.35 | 21.51 | 21.61 | -2.53% | 43,964 | 96,080,256 |
| 2024-11-13 | 22.47 | 22.63 | 21.68 | 22.17 | -1.38% | 52,479 | 116,083,459 |
| 2024-11-12 | 23.61 | 23.61 | 22.18 | 22.48 | -2.94% | 77,951 | 177,684,977 |
| 2024-11-11 | 21.99 | 23.33 | 21.75 | 23.16 | +6.48% | 97,048 | 221,480,805 |
| 2024-11-08 | 21.64 | 22.32 | 21.41 | 21.75 | +1.92% | 63,885 | 139,265,592 |
| 2024-11-07 | 20.85 | 21.39 | 20.65 | 21.34 | +1.67% | 51,625 | 109,244,381 |
| 2024-11-06 | 20.88 | 21.38 | 20.51 | 20.99 | +1.4% | 70,157 | 146,949,638 |
| 2024-11-05 | 19.8 | 20.96 | 19.6 | 20.7 | +4.28% | 63,391 | 129,732,334 |
| 2024-11-04 | 19.6 | 19.93 | 19.38 | 19.85 | +1.64% | 26,843 | 53,050,553 |
| 2024-11-01 | 20.5 | 20.65 | 19.43 | 19.53 | -5.01% | 56,567 | 111,983,211 |
| 2024-10-31 | 19.75 | 20.82 | 19.6 | 20.56 | +3.26% | 58,360 | 117,830,165 |
| 2024-10-30 | 20.15 | 20.5 | 19.7 | 19.91 | -2.07% | 47,478 | 95,185,853 |
| 2024-10-29 | 20.98 | 21.4 | 20.33 | 20.33 | -2.31% | 59,890 | 124,554,295 |
| 2024-10-28 | 21 | 21.1 | 20.52 | 20.81 | -2.98% | 78,557 | 162,854,586 |
| 2024-10-25 | 21.18 | 21.8 | 20.94 | 21.45 | +1.85% | 54,498 | 116,194,009 |
| 2024-10-24 | 20.9 | 21.25 | 20.56 | 21.06 | +0.53% | 43,305 | 90,793,875 |
| 2024-10-23 | 20.8 | 21.52 | 20.66 | 20.95 | -0.29% | 54,080 | 114,222,657 |
| 2024-10-22 | 21.15 | 21.49 | 20.75 | 21.01 | -1.13% | 67,823 | 142,850,088 |
| 2024-10-21 | 20.87 | 22.19 | 20.53 | 21.25 | +4.32% | 105,145 | 225,224,820 |
| 2024-10-18 | 19.1 | 20.98 | 19.01 | 20.37 | +7.44% | 83,433 | 167,736,501 |
| 2024-10-17 | 19.1 | 19.57 | 18.88 | 18.96 | +0.53% | 36,984 | 71,364,798 |
| 2024-10-16 | 18.88 | 19.2 | 18.65 | 18.86 | -1.31% | 33,346 | 63,024,992 |
| 2024-10-15 | 19.52 | 20.06 | 19.11 | 19.11 | -2.4% | 54,093 | 105,794,842 |
| 2024-10-14 | 19.1 | 19.63 | 18.37 | 19.58 | +3.22% | 52,283 | 99,953,723 |
| 2024-10-11 | 20.14 | 20.53 | 18.66 | 18.97 | -6.27% | 53,752 | 103,815,104 |
| 2024-10-10 | 21.23 | 21.62 | 20.17 | 20.24 | -2.6% | 64,173 | 133,490,155 |
| 2024-10-09 | 22.32 | 23.2 | 20.63 | 20.78 | -12.54% | 124,691 | 274,498,724 |
| 2024-10-08 | 23.58 | 23.76 | 21 | 23.76 | +20% | 154,839 | 352,094,799 |
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：