股票概览
21.14
+2.72%
+0.56
20.61
开盘价
21.2
最高价
20.36
最低价
13,641
成交量
数据更新至: 2025-03-25
技术指标
21.41
MA5 (5日均线)
21.68
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 | 20.61 | 21.2 | 20.36 | 21.14 | +2.72% | 13,641 | 28,254,725 |
| 2025-03-24 | 21.47 | 21.74 | 20.15 | 20.58 | -4.63% | 24,921 | 51,698,344 |
| 2025-03-21 | 21.73 | 21.89 | 21.38 | 21.58 | -1.24% | 13,745 | 29,660,059 |
| 2025-03-20 | 21.81 | 22.07 | 21.55 | 21.85 | -0.23% | 16,674 | 36,413,910 |
| 2025-03-19 | 22.12 | 22.2 | 21.72 | 21.9 | -0.99% | 12,665 | 27,775,445 |
| 2025-03-18 | 22.06 | 22.2 | 21.87 | 22.12 | +0.23% | 15,487 | 34,141,387 |
| 2025-03-17 | 21.91 | 22.14 | 21.62 | 22.07 | +0.73% | 14,435 | 31,653,711 |
| 2025-03-14 | 21.73 | 21.97 | 21.32 | 21.91 | +0.64% | 17,096 | 37,043,376 |
| 2025-03-13 | 21.81 | 21.93 | 21.4 | 21.77 | -0.41% | 16,714 | 36,192,971 |
| 2025-03-12 | 21.39 | 22.33 | 21.38 | 21.86 | +2.25% | 28,386 | 62,589,305 |
| 2025-03-11 | 21.09 | 21.48 | 21 | 21.38 | +0.94% | 12,767 | 27,170,784 |
| 2025-03-10 | 21.31 | 21.4 | 20.97 | 21.18 | +0.38% | 16,713 | 35,424,110 |
| 2025-03-07 | 21.2 | 21.5 | 21.07 | 21.1 | -0.66% | 13,880 | 29,537,289 |
| 2025-03-06 | 21.11 | 21.38 | 21.03 | 21.24 | +0.57% | 17,301 | 36,679,580 |
| 2025-03-05 | 21.29 | 21.36 | 20.88 | 21.12 | -0.33% | 14,131 | 29,696,315 |
| 2025-03-04 | 20.93 | 21.45 | 20.85 | 21.19 | +0.71% | 12,925 | 27,380,432 |
| 2025-03-03 | 21.24 | 21.3 | 20.92 | 21.04 | +0.48% | 13,685 | 28,809,585 |
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：