股票概览
21.06
-0.38%
-0.08
21.18
开盘价
21.22
最高价
20.51
最低价
11,309
成交量
数据更新至: 2025-03-25
技术指标
21.93
MA5 (5日均线)
22.29
MA10 (10日均线)
22.23
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 | 21.18 | 21.22 | 20.51 | 21.06 | -0.38% | 11,309 | 23,530,945 |
| 2025-03-24 | 22.25 | 22.35 | 20.7 | 21.14 | -4.99% | 16,835 | 36,192,849 |
| 2025-03-21 | 22.47 | 22.55 | 22.19 | 22.25 | -1.02% | 11,336 | 25,314,781 |
| 2025-03-20 | 22.71 | 22.9 | 22.21 | 22.48 | -1.06% | 10,305 | 23,185,148 |
| 2025-03-19 | 22.77 | 22.95 | 22.61 | 22.72 | -0.26% | 8,239 | 18,736,734 |
| 2025-03-18 | 22.69 | 22.86 | 22.55 | 22.78 | +0.49% | 8,081 | 18,375,953 |
| 2025-03-17 | 22.71 | 23.19 | 22.45 | 22.67 | +0.13% | 10,080 | 22,891,029 |
| 2025-03-14 | 22.41 | 22.73 | 22.01 | 22.64 | +1.07% | 13,466 | 30,200,036 |
| 2025-03-13 | 22.89 | 22.89 | 22.12 | 22.4 | -1.54% | 9,357 | 20,926,653 |
| 2025-03-12 | 22.48 | 23 | 22.48 | 22.75 | +0.66% | 10,203 | 23,264,154 |
| 2025-03-11 | 22 | 22.92 | 21.84 | 22.6 | +2.08% | 16,193 | 36,268,949 |
| 2025-03-10 | 21.91 | 22.2 | 21.7 | 22.14 | +0.87% | 14,295 | 31,515,563 |
| 2025-03-07 | 22.3 | 22.64 | 21.91 | 21.95 | -1.57% | 14,128 | 31,391,719 |
| 2025-03-06 | 22.47 | 22.57 | 22.18 | 22.3 | -0.76% | 14,798 | 33,068,635 |
| 2025-03-05 | 22.24 | 22.52 | 21.97 | 22.47 | +1.03% | 11,769 | 26,154,394 |
| 2025-03-04 | 21.93 | 22.38 | 21.77 | 22.24 | +1.46% | 9,908 | 21,960,000 |
| 2025-03-03 | 22.19 | 22.45 | 21.7 | 21.92 | 0% | 15,914 | 35,196,312 |
| 2025-02-28 | 22.15 | 22.77 | 21.79 | 21.92 | -1.17% | 23,658 | 52,600,912 |
| 2025-02-27 | 22.19 | 22.2 | 21.5 | 22.18 | +0.64% | 21,369 | 46,677,219 |
| 2025-02-26 | 22.2 | 22.47 | 21.86 | 22.04 | -0.09% | 24,209 | 53,517,588 |
| 2025-02-25 | 23 | 23.09 | 21.78 | 22.06 | -4.05% | 36,816 | 81,916,892 |
| 2025-02-24 | 23.72 | 24.07 | 22.97 | 22.99 | -5.08% | 35,272 | 82,446,049 |
| 2025-02-21 | 25.46 | 25.46 | 23.88 | 24.22 | -4.46% | 32,129 | 77,818,137 |
| 2025-02-20 | 23.82 | 25.35 | 23.8 | 25.35 | +6.42% | 17,970 | 44,148,533 |
| 2025-02-19 | 23.9 | 24.22 | 23.53 | 23.82 | -0.46% | 15,073 | 35,717,586 |
| 2025-02-18 | 24.09 | 24.78 | 23.8 | 23.93 | -0.95% | 17,446 | 42,190,111 |
| 2025-02-17 | 24.29 | 24.56 | 23.98 | 24.16 | +0.25% | 15,781 | 38,071,105 |
| 2025-02-14 | 24.8 | 24.82 | 23.92 | 24.1 | -3.33% | 22,651 | 54,953,363 |
| 2025-02-13 | 24.79 | 25.35 | 24.52 | 24.93 | +0.36% | 18,465 | 46,026,258 |
| 2025-02-12 | 25 | 25.07 | 23.91 | 24.84 | +0.4% | 29,324 | 72,285,507 |
| 2025-02-11 | 24.14 | 24.76 | 24 | 24.74 | +3.08% | 22,343 | 54,521,686 |
| 2025-02-10 | 23.12 | 24 | 22.95 | 24 | +4.8% | 22,925 | 53,733,797 |
| 2025-02-07 | 22.7 | 23.32 | 22.42 | 22.9 | +1.06% | 19,852 | 45,190,159 |
| 2025-02-06 | 22.38 | 22.8 | 22.29 | 22.66 | +1.16% | 15,039 | 33,965,309 |
| 2025-02-05 | 22.38 | 22.6 | 21.88 | 22.4 | +0.09% | 16,236 | 36,109,283 |
| 2025-01-27 | 22.5 | 22.96 | 22.15 | 22.38 | -0.09% | 13,862 | 31,180,233 |
| 2025-01-24 | 22.02 | 22.73 | 21.78 | 22.4 | +0.99% | 26,778 | 59,782,990 |
| 2025-01-23 | 23 | 23.21 | 22.05 | 22.18 | -2.08% | 29,092 | 65,620,425 |
| 2025-01-22 | 21.98 | 22.69 | 21.98 | 22.65 | +1.89% | 23,824 | 53,435,942 |
| 2025-01-21 | 21.85 | 22.46 | 21.84 | 22.23 | +0.18% | 22,720 | 50,338,331 |
| 2025-01-20 | 21.12 | 22.23 | 20.81 | 22.19 | +5.07% | 29,310 | 63,809,250 |
| 2025-01-17 | 21 | 21.48 | 20.62 | 21.12 | +1.2% | 26,603 | 56,239,175 |
| 2025-01-16 | 20.44 | 20.94 | 20.41 | 20.87 | +1.07% | 13,533 | 28,017,225 |
| 2025-01-15 | 20.81 | 20.95 | 20.4 | 20.65 | -0.77% | 11,388 | 23,503,425 |
| 2025-01-14 | 20.55 | 20.84 | 20.05 | 20.81 | +2.82% | 18,932 | 38,711,025 |
| 2025-01-13 | 20.03 | 20.41 | 19.72 | 20.24 | -0.64% | 11,606 | 23,418,901 |
| 2025-01-10 | 21.05 | 21.3 | 20.2 | 20.37 | -2.95% | 15,154 | 31,429,324 |
| 2025-01-09 | 21.41 | 21.52 | 20.92 | 20.99 | -1.82% | 18,509 | 39,217,865 |
| 2025-01-08 | 20.45 | 21.56 | 20.2 | 21.38 | +4.29% | 38,207 | 80,706,932 |
| 2025-01-07 | 19.53 | 20.5 | 19.44 | 20.5 | +4.91% | 22,276 | 44,919,626 |
| 2025-01-06 | 19.25 | 19.69 | 18.45 | 19.54 | +1.09% | 18,437 | 35,519,570 |
| 2025-01-03 | 20.01 | 20.25 | 19.3 | 19.33 | -2.91% | 26,710 | 52,357,257 |
| 2025-01-02 | 19.25 | 20.7 | 19.13 | 19.91 | +2.63% | 30,870 | 62,159,679 |
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：