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)
N/A
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 |
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：