股票概览
21.29
-0.7%
-0.15
21.55
开盘价
21.75
最高价
20.95
最低价
24,679
成交量
数据更新至: 2025-03-25
技术指标
21.91
MA5 (5日均线)
21.88
MA10 (10日均线)
21.19
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 | 21.55 | 21.75 | 20.95 | 21.29 | -0.7% | 24,679 | 52,778,242 |
| 2025-03-24 | 22 | 22.33 | 20.87 | 21.44 | -2.55% | 58,097 | 124,362,289 |
| 2025-03-21 | 23.05 | 23.1 | 21.94 | 22 | -4.51% | 63,633 | 142,107,452 |
| 2025-03-20 | 21.77 | 23.44 | 21.53 | 23.04 | +5.88% | 108,516 | 246,036,435 |
| 2025-03-19 | 22 | 22 | 21.54 | 21.76 | -1.09% | 32,806 | 71,275,000 |
| 2025-03-18 | 22.05 | 22.22 | 21.82 | 22 | -0.09% | 34,828 | 76,621,260 |
| 2025-03-17 | 22.02 | 22.68 | 21.85 | 22.02 | +0.23% | 51,214 | 113,421,762 |
| 2025-03-14 | 21.48 | 22.04 | 21.13 | 21.97 | +2.52% | 54,481 | 118,153,998 |
| 2025-03-13 | 21.73 | 22 | 20.95 | 21.43 | -2.1% | 68,512 | 146,709,860 |
| 2025-03-12 | 22.08 | 22.86 | 21.5 | 21.89 | -0.77% | 123,756 | 274,154,878 |
| 2025-03-11 | 21.15 | 22.08 | 20.95 | 22.06 | +3.04% | 76,610 | 165,059,171 |
| 2025-03-10 | 20.65 | 21.65 | 20.6 | 21.41 | +2.83% | 81,116 | 172,633,238 |
| 2025-03-07 | 20.7 | 21.5 | 20.6 | 20.82 | +1.36% | 57,121 | 119,199,142 |
| 2025-03-06 | 20.2 | 21.08 | 20 | 20.54 | +1.58% | 69,087 | 142,028,651 |
| 2025-03-05 | 20.13 | 20.26 | 19.4 | 20.22 | +0.05% | 58,795 | 116,459,031 |
| 2025-03-04 | 20 | 20.45 | 19.89 | 20.21 | +0.75% | 54,803 | 111,045,302 |
| 2025-03-03 | 19.93 | 20.49 | 19.88 | 20.06 | +1.01% | 64,404 | 130,008,227 |
| 2025-02-28 | 20.25 | 20.39 | 19.78 | 19.86 | -2.55% | 60,925 | 122,154,594 |
| 2025-02-27 | 19.34 | 20.9 | 19.28 | 20.38 | +5.54% | 134,424 | 272,704,628 |
| 2025-02-26 | 18.76 | 19.36 | 18.76 | 19.31 | +3.43% | 78,923 | 151,015,104 |
| 2025-02-25 | 18.58 | 19.28 | 18.22 | 18.67 | +1.47% | 66,174 | 124,471,385 |
| 2025-02-24 | 18.85 | 19.19 | 18.4 | 18.4 | -2.8% | 108,981 | 204,784,595 |
| 2025-02-21 | 18.18 | 19.77 | 18.02 | 18.93 | +5.34% | 218,793 | 421,642,021 |
| 2025-02-20 | 17.15 | 18.22 | 17.15 | 17.97 | +4.54% | 73,530 | 131,577,830 |
| 2025-02-19 | 16.99 | 17.4 | 16.85 | 17.19 | +1.78% | 42,100 | 72,539,346 |
| 2025-02-18 | 16.72 | 17.5 | 16.65 | 16.89 | +1.08% | 55,976 | 95,802,518 |
| 2025-02-17 | 16.73 | 16.78 | 16.53 | 16.71 | -0.18% | 21,946 | 36,599,682 |
| 2025-02-14 | 16.8 | 17.09 | 16.69 | 16.74 | -0.77% | 19,855 | 33,451,095 |
| 2025-02-13 | 17.05 | 17.26 | 16.81 | 16.87 | -1.23% | 28,695 | 48,838,972 |
| 2025-02-12 | 17.06 | 17.13 | 16.81 | 17.08 | +0.12% | 20,534 | 34,775,647 |
| 2025-02-11 | 17.27 | 17.4 | 16.92 | 17.06 | -1.16% | 21,944 | 37,479,573 |
| 2025-02-10 | 17.37 | 17.43 | 17.11 | 17.26 | -0.75% | 24,495 | 42,208,509 |
| 2025-02-07 | 17.21 | 17.66 | 17.1 | 17.39 | +0.12% | 32,720 | 56,988,390 |
| 2025-02-06 | 16.42 | 17.63 | 16.39 | 17.37 | +5.91% | 43,432 | 74,497,341 |
| 2025-02-05 | 16.48 | 16.57 | 16.23 | 16.4 | +0.12% | 14,266 | 23,376,723 |
| 2025-01-27 | 16.75 | 16.85 | 16.35 | 16.38 | -0.79% | 12,600 | 20,882,793 |
| 2025-01-24 | 16.18 | 16.66 | 16.18 | 16.51 | +1.98% | 19,162 | 31,521,015 |
| 2025-01-23 | 16.65 | 16.78 | 16.17 | 16.19 | -0.92% | 17,409 | 28,663,984 |
| 2025-01-22 | 16.28 | 16.82 | 16.2 | 16.34 | -1.51% | 24,810 | 40,891,085 |
| 2025-01-21 | 16.79 | 16.99 | 16.38 | 16.59 | -1.31% | 20,009 | 33,107,118 |
| 2025-01-20 | 16.85 | 17.17 | 16.43 | 16.81 | +2.13% | 32,597 | 54,891,055 |
| 2025-01-17 | 16.8 | 16.86 | 16.22 | 16.46 | -0.84% | 20,200 | 33,187,952 |
| 2025-01-16 | 16.59 | 16.88 | 16.3 | 16.6 | +0.06% | 36,624 | 60,920,308 |
| 2025-01-15 | 16.3 | 17.7 | 16.11 | 16.59 | +3.04% | 68,117 | 114,386,151 |
| 2025-01-14 | 15.64 | 16.25 | 15.6 | 16.1 | +3.21% | 28,464 | 45,656,891 |
| 2025-01-13 | 15.35 | 15.77 | 15.05 | 15.6 | -0.13% | 19,774 | 30,599,725 |
| 2025-01-10 | 16.07 | 16.35 | 15.61 | 15.62 | -3.52% | 25,226 | 40,306,112 |
| 2025-01-09 | 16.07 | 16.33 | 15.99 | 16.19 | -0.55% | 21,998 | 35,505,846 |
| 2025-01-08 | 16.64 | 16.65 | 15.86 | 16.28 | -2.16% | 27,957 | 45,318,641 |
| 2025-01-07 | 16.14 | 16.66 | 16.06 | 16.64 | +3.16% | 18,419 | 30,208,572 |
| 2025-01-06 | 15.98 | 16.49 | 15.53 | 16.13 | +0.94% | 17,750 | 28,595,554 |
| 2025-01-03 | 16.86 | 16.96 | 15.92 | 15.98 | -4.99% | 26,657 | 43,629,958 |
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：