股票概览
21.65
-0.28%
-0.06
21.75
开盘价
21.97
最高价
21.46
最低价
98,220
成交量
数据更新至: 2025-03-25
技术指标
22.21
MA5 (5日均线)
22.86
MA10 (10日均线)
23.16
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 | 21.75 | 21.97 | 21.46 | 21.65 | -0.28% | 98,220 | 212,834,251 |
| 2025-03-24 | 22.08 | 22.2 | 21.23 | 21.71 | -1.72% | 246,584 | 533,280,974 |
| 2025-03-21 | 22.6 | 22.8 | 22.01 | 22.09 | -2.56% | 252,439 | 564,285,146 |
| 2025-03-20 | 22.82 | 22.97 | 22.61 | 22.67 | -1.05% | 178,113 | 404,933,829 |
| 2025-03-19 | 23.16 | 23.22 | 22.81 | 22.91 | -1.76% | 229,514 | 526,981,245 |
| 2025-03-18 | 23.46 | 23.74 | 23.17 | 23.32 | +0.65% | 262,735 | 616,485,074 |
| 2025-03-17 | 23.54 | 23.62 | 23.11 | 23.17 | -1.57% | 244,445 | 568,683,538 |
| 2025-03-14 | 23.61 | 23.7 | 23.03 | 23.54 | -0.17% | 296,104 | 694,422,802 |
| 2025-03-13 | 23.98 | 24.04 | 23.34 | 23.58 | -1.63% | 302,389 | 713,660,442 |
| 2025-03-12 | 23.24 | 24.33 | 23.12 | 23.97 | +3.14% | 572,695 | 1,364,551,807 |
| 2025-03-11 | 22.7 | 23.26 | 22.57 | 23.24 | +0.48% | 283,434 | 647,281,581 |
| 2025-03-10 | 22.91 | 23.36 | 22.8 | 23.13 | +0.7% | 259,032 | 598,770,385 |
| 2025-03-07 | 23.25 | 23.26 | 22.78 | 22.97 | -2.09% | 351,571 | 809,289,931 |
| 2025-03-06 | 23.48 | 23.69 | 23.3 | 23.46 | +0.26% | 424,853 | 997,308,322 |
| 2025-03-05 | 23.59 | 23.8 | 23.03 | 23.4 | -1.6% | 361,944 | 844,763,488 |
| 2025-03-04 | 23.73 | 23.9 | 22.88 | 23.78 | -1.69% | 595,739 | 1,393,502,976 |
| 2025-03-03 | 23.1 | 25 | 23.1 | 24.19 | +5.77% | 979,782 | 2,380,622,533 |
| 2025-02-28 | 23.8 | 24.29 | 22.78 | 22.87 | -5.1% | 615,209 | 1,443,882,266 |
| 2025-02-27 | 23.65 | 24.5 | 23.51 | 24.1 | +2.51% | 900,392 | 2,161,781,510 |
| 2025-02-26 | 23.35 | 23.97 | 23.13 | 23.51 | +1.64% | 566,218 | 1,333,983,620 |
| 2025-02-25 | 22.67 | 23.48 | 22.64 | 23.13 | +0.17% | 450,454 | 1,042,862,530 |
| 2025-02-24 | 23.64 | 24.06 | 22.8 | 23.09 | -2.33% | 600,111 | 1,395,851,959 |
| 2025-02-21 | 23.6 | 24.38 | 23.35 | 23.64 | +1.42% | 830,182 | 1,979,327,500 |
| 2025-02-20 | 23.4 | 23.79 | 23.03 | 23.31 | -0.47% | 655,586 | 1,532,870,268 |
| 2025-02-19 | 22.45 | 23.6 | 22.42 | 23.42 | +2% | 984,737 | 2,280,717,604 |
| 2025-02-18 | 21.13 | 24.1 | 20.93 | 22.96 | +9.59% | 1,328,265 | 3,014,001,066 |
| 2025-02-17 | 21.24 | 21.24 | 20.68 | 20.95 | -1.55% | 348,012 | 727,692,818 |
| 2025-02-14 | 20.78 | 21.56 | 20.7 | 21.28 | +1.58% | 400,828 | 853,849,853 |
| 2025-02-13 | 20.92 | 21.41 | 20.91 | 20.95 | +0.34% | 462,498 | 979,375,824 |
| 2025-02-12 | 20.12 | 20.99 | 20.05 | 20.88 | +3.57% | 379,607 | 780,350,461 |
| 2025-02-11 | 20.47 | 20.47 | 20.03 | 20.16 | -1.8% | 206,864 | 417,093,604 |
| 2025-02-10 | 20.44 | 20.59 | 20 | 20.53 | +0.44% | 294,420 | 597,724,736 |
| 2025-02-07 | 20.12 | 20.71 | 20 | 20.44 | +1.95% | 391,503 | 798,869,087 |
| 2025-02-06 | 19.07 | 20.08 | 18.96 | 20.05 | +5.08% | 335,341 | 662,728,124 |
| 2025-02-05 | 19.21 | 19.41 | 18.98 | 19.08 | -1.85% | 198,132 | 379,892,463 |
| 2025-01-27 | 19.9 | 20.12 | 19.42 | 19.44 | -2.21% | 170,545 | 336,327,800 |
| 2025-01-24 | 19.23 | 20.15 | 19.05 | 19.88 | +3.81% | 335,810 | 663,168,421 |
| 2025-01-23 | 19.42 | 19.9 | 19.15 | 19.15 | +0.16% | 219,353 | 428,428,710 |
| 2025-01-22 | 19.28 | 19.34 | 19.02 | 19.12 | -1.65% | 137,385 | 263,102,814 |
| 2025-01-21 | 19.9 | 19.97 | 19.27 | 19.44 | -1.82% | 209,576 | 407,788,701 |
| 2025-01-20 | 19.45 | 20.08 | 19.4 | 19.8 | +3.39% | 340,171 | 672,246,829 |
| 2025-01-17 | 19.1 | 19.38 | 18.95 | 19.15 | -0.26% | 149,834 | 287,026,812 |
| 2025-01-16 | 19.41 | 19.75 | 18.98 | 19.2 | -0.52% | 185,657 | 359,369,899 |
| 2025-01-15 | 19.49 | 19.65 | 19.22 | 19.3 | -1.38% | 183,425 | 355,767,026 |
| 2025-01-14 | 18.42 | 19.7 | 18.34 | 19.57 | +6.53% | 345,622 | 662,798,000 |
| 2025-01-13 | 18.04 | 18.65 | 17.82 | 18.37 | +0.77% | 165,558 | 304,432,001 |
| 2025-01-10 | 18.84 | 19 | 18.2 | 18.23 | -3.34% | 172,228 | 320,099,597 |
| 2025-01-09 | 18.58 | 19.15 | 18.47 | 18.86 | +0.8% | 194,431 | 367,699,169 |
| 2025-01-08 | 18.56 | 18.9 | 17.99 | 18.71 | +0.32% | 251,639 | 464,422,991 |
| 2025-01-07 | 18.43 | 18.67 | 18.29 | 18.65 | +1.19% | 172,707 | 319,098,583 |
| 2025-01-06 | 18.46 | 18.87 | 18.23 | 18.43 | -0.22% | 176,664 | 327,099,639 |
| 2025-01-03 | 19.11 | 19.25 | 18.4 | 18.47 | -3.5% | 259,861 | 490,007,420 |
| 2025-01-02 | 20.09 | 20.23 | 18.9 | 19.14 | -4.4% | 307,942 | 598,947,475 |
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：