股票概览
21.17
+2.07%
+0.43
20.81
开盘价
21.5
最高价
20.53
最低价
91,944
成交量
数据更新至: 2025-03-25
技术指标
21.24
MA5 (5日均线)
21.89
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 | 20.81 | 21.5 | 20.53 | 21.17 | +2.07% | 91,944 | 192,712,025 |
| 2025-03-24 | 20.86 | 20.98 | 20.12 | 20.74 | -0.77% | 127,262 | 260,665,565 |
| 2025-03-21 | 21.44 | 21.6 | 20.81 | 20.9 | -2.97% | 144,593 | 305,297,432 |
| 2025-03-20 | 21.7 | 21.79 | 21.47 | 21.54 | -1.46% | 103,713 | 224,344,279 |
| 2025-03-19 | 22.29 | 22.33 | 21.43 | 21.86 | -1.89% | 171,426 | 373,747,228 |
| 2025-03-18 | 22.31 | 22.71 | 22.18 | 22.28 | -0.09% | 136,773 | 306,627,199 |
| 2025-03-17 | 22.72 | 22.72 | 22.21 | 22.3 | -1.98% | 150,203 | 335,899,390 |
| 2025-03-14 | 22.4 | 22.82 | 21.94 | 22.75 | +0.98% | 187,025 | 420,343,576 |
| 2025-03-13 | 22.8 | 23.1 | 22.16 | 22.53 | -1.31% | 201,589 | 455,945,119 |
| 2025-03-12 | 22.98 | 23.12 | 22.54 | 22.83 | -0.65% | 218,962 | 499,262,929 |
| 2025-03-11 | 21.92 | 23.15 | 21.81 | 22.98 | +3.14% | 338,190 | 766,619,685 |
| 2025-03-10 | 21.6 | 22.6 | 21.45 | 22.28 | +4.75% | 319,390 | 707,507,161 |
| 2025-03-07 | 21.92 | 21.94 | 21.17 | 21.27 | -2.7% | 190,514 | 408,242,487 |
| 2025-03-06 | 21.56 | 22.03 | 21.56 | 21.86 | +1.67% | 268,567 | 585,799,268 |
| 2025-03-05 | 21.72 | 22.13 | 21.08 | 21.5 | +1.8% | 205,207 | 441,119,611 |
| 2025-03-04 | 21.55 | 21.59 | 20.95 | 21.12 | -3.56% | 226,819 | 479,485,253 |
| 2025-03-03 | 20.96 | 22.35 | 20.68 | 21.9 | +6.36% | 375,659 | 817,807,813 |
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：