股票概览
21.99
+0.64%
+0.14
22
开盘价
22.05
最高价
21.76
最低价
24,669
成交量
数据更新至: 2025-03-25
技术指标
21.92
MA5 (5日均线)
21.84
MA10 (10日均线)
21.39
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 | 22 | 22.05 | 21.76 | 21.99 | +0.64% | 24,669 | 54,007,526 |
| 2025-03-24 | 21.83 | 22.18 | 21.7 | 21.85 | -0.18% | 77,817 | 170,940,133 |
| 2025-03-21 | 21.79 | 22.06 | 21.73 | 21.89 | +0.46% | 69,096 | 151,283,474 |
| 2025-03-20 | 22.16 | 22.17 | 21.78 | 21.79 | -1.4% | 77,673 | 169,835,049 |
| 2025-03-19 | 22.02 | 22.24 | 21.89 | 22.1 | +0.09% | 60,604 | 133,672,475 |
| 2025-03-18 | 22.07 | 22.68 | 21.93 | 22.08 | +0.41% | 111,935 | 248,979,638 |
| 2025-03-17 | 21.76 | 22.07 | 21.65 | 21.99 | +1.52% | 87,004 | 190,616,620 |
| 2025-03-14 | 21.4 | 21.66 | 21.39 | 21.66 | +1.03% | 69,358 | 149,589,134 |
| 2025-03-13 | 21.57 | 21.76 | 21.17 | 21.44 | -0.6% | 67,597 | 144,698,407 |
| 2025-03-12 | 21.35 | 21.67 | 21.3 | 21.57 | +0.84% | 85,988 | 185,185,775 |
| 2025-03-11 | 21.03 | 21.45 | 20.92 | 21.39 | +1.57% | 87,134 | 185,376,514 |
| 2025-03-10 | 20.87 | 21.12 | 20.82 | 21.06 | +1.2% | 52,273 | 109,731,657 |
| 2025-03-07 | 21.09 | 21.18 | 20.77 | 20.81 | -1% | 50,693 | 106,079,580 |
| 2025-03-06 | 20.97 | 21.13 | 20.94 | 21.02 | +0.43% | 48,487 | 102,036,488 |
| 2025-03-05 | 20.84 | 21.04 | 20.77 | 20.93 | +0.29% | 48,306 | 100,940,824 |
| 2025-03-04 | 20.72 | 20.99 | 20.65 | 20.87 | +0.43% | 37,654 | 78,625,089 |
| 2025-03-03 | 20.65 | 21.05 | 20.57 | 20.78 | +0.58% | 41,536 | 86,389,833 |
| 2025-02-28 | 21.1 | 21.22 | 20.58 | 20.66 | -1.38% | 68,153 | 142,503,764 |
| 2025-02-27 | 21.07 | 21.09 | 20.82 | 20.95 | -0.05% | 55,065 | 115,335,982 |
| 2025-02-26 | 20.63 | 21.05 | 20.59 | 20.96 | +2.09% | 70,438 | 146,772,997 |
| 2025-02-25 | 20.52 | 20.77 | 20.3 | 20.53 | -0.34% | 57,065 | 117,216,698 |
| 2025-02-24 | 21 | 21.01 | 20.56 | 20.6 | -2.04% | 86,989 | 180,033,317 |
| 2025-02-21 | 21.14 | 21.35 | 20.88 | 21.03 | -0.43% | 77,762 | 163,459,239 |
| 2025-02-20 | 21.15 | 21.38 | 21.05 | 21.12 | -0.28% | 77,466 | 164,039,776 |
| 2025-02-19 | 21.35 | 21.43 | 21.03 | 21.18 | -1.03% | 101,530 | 215,140,788 |
| 2025-02-18 | 21.9 | 21.9 | 21.35 | 21.4 | -2.46% | 71,307 | 154,270,946 |
| 2025-02-17 | 21.61 | 22.15 | 21.61 | 21.94 | +2.14% | 123,192 | 269,780,796 |
| 2025-02-14 | 21.17 | 21.56 | 21.16 | 21.48 | +1.51% | 69,030 | 147,807,220 |
| 2025-02-13 | 21.32 | 21.44 | 21.16 | 21.16 | -0.75% | 55,267 | 117,585,223 |
| 2025-02-12 | 21.47 | 21.49 | 21.25 | 21.32 | -0.7% | 48,293 | 103,025,439 |
| 2025-02-11 | 21.69 | 21.73 | 21.42 | 21.47 | -1.24% | 45,619 | 98,178,047 |
| 2025-02-10 | 21.68 | 21.86 | 21.55 | 21.74 | +0.42% | 69,927 | 151,649,737 |
| 2025-02-07 | 21.75 | 21.89 | 21.56 | 21.65 | -0.46% | 75,141 | 163,334,910 |
| 2025-02-06 | 21.61 | 21.77 | 21.5 | 21.75 | +0.28% | 46,699 | 101,164,407 |
| 2025-02-05 | 21.22 | 21.72 | 21.12 | 21.69 | +2.26% | 55,522 | 119,511,302 |
| 2025-01-27 | 21.48 | 21.58 | 21.13 | 21.21 | -1.07% | 61,038 | 130,188,382 |
| 2025-01-24 | 21.62 | 21.65 | 21.4 | 21.44 | -0.83% | 48,079 | 103,460,408 |
| 2025-01-23 | 21.89 | 21.96 | 21.58 | 21.62 | -0.69% | 47,022 | 102,275,130 |
| 2025-01-22 | 21.62 | 21.8 | 21.33 | 21.77 | +0.14% | 51,318 | 110,975,293 |
| 2025-01-21 | 21.99 | 22.5 | 21.64 | 21.74 | +0.23% | 102,571 | 225,881,820 |
| 2025-01-20 | 21.61 | 21.9 | 21.61 | 21.69 | +0.65% | 43,091 | 93,718,585 |
| 2025-01-17 | 21.41 | 21.84 | 21.35 | 21.55 | +0.19% | 48,067 | 104,033,309 |
| 2025-01-16 | 21.38 | 21.7 | 21.28 | 21.51 | +0.51% | 63,666 | 136,707,319 |
| 2025-01-15 | 21.6 | 21.77 | 21.37 | 21.4 | -1.29% | 48,670 | 104,871,506 |
| 2025-01-14 | 21.38 | 21.73 | 21.3 | 21.68 | +1.12% | 76,537 | 164,962,477 |
| 2025-01-13 | 21.2 | 21.5 | 20.64 | 21.44 | +2.05% | 92,106 | 194,611,827 |
| 2025-01-10 | 20.61 | 21.14 | 20.44 | 21.01 | +1.79% | 96,996 | 202,758,342 |
| 2025-01-09 | 20.18 | 20.9 | 19.95 | 20.64 | +1.88% | 97,766 | 201,090,768 |
| 2025-01-08 | 20.71 | 20.77 | 19.91 | 20.26 | -2.46% | 101,392 | 205,927,907 |
| 2025-01-07 | 20.58 | 20.82 | 20.21 | 20.77 | 0% | 99,744 | 203,907,860 |
| 2025-01-06 | 21.86 | 21.9 | 20.58 | 20.77 | -4.2% | 162,442 | 340,634,935 |
| 2025-01-03 | 21.28 | 22 | 21.27 | 21.68 | +1.93% | 135,496 | 294,108,294 |
| 2025-01-02 | 21.13 | 21.98 | 21.01 | 21.27 | +0.66% | 102,696 | 220,098,817 |
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：