股票概览
20.88
-2.79%
-0.6
21.55
开盘价
21.6
最高价
20.6
最低价
51,113
成交量
数据更新至: 2025-03-25
技术指标
21.66
MA5 (5日均线)
22.19
MA10 (10日均线)
22.38
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 | 21.6 | 20.6 | 20.88 | -2.79% | 51,113 | 107,223,563 |
| 2025-03-24 | 21.5 | 21.69 | 20.52 | 21.48 | +0.09% | 101,149 | 214,260,163 |
| 2025-03-21 | 22.01 | 22.14 | 21.3 | 21.46 | -2.5% | 74,175 | 160,834,647 |
| 2025-03-20 | 22.48 | 22.77 | 21.98 | 22.01 | -2.09% | 91,491 | 203,665,920 |
| 2025-03-19 | 22.6 | 23.24 | 22.3 | 22.48 | -0.97% | 99,797 | 226,745,734 |
| 2025-03-18 | 22.69 | 23.04 | 22.48 | 22.7 | +0.04% | 79,182 | 180,043,945 |
| 2025-03-17 | 22.42 | 23.14 | 22.26 | 22.69 | +1.29% | 89,517 | 202,791,590 |
| 2025-03-14 | 22.31 | 22.65 | 21.85 | 22.4 | -0.49% | 116,008 | 259,099,561 |
| 2025-03-13 | 23.19 | 23.19 | 22.03 | 22.51 | -3.43% | 141,247 | 317,711,939 |
| 2025-03-12 | 23.08 | 23.58 | 22.76 | 23.31 | +1.83% | 178,628 | 415,364,078 |
| 2025-03-11 | 22.54 | 23.23 | 22.53 | 22.89 | -2.43% | 161,076 | 366,841,151 |
| 2025-03-10 | 22.81 | 23.97 | 22.08 | 23.46 | +2.99% | 247,776 | 573,817,272 |
| 2025-03-07 | 23.07 | 23.7 | 22.58 | 22.78 | -1.34% | 150,072 | 347,952,681 |
| 2025-03-06 | 22.37 | 23.46 | 22.35 | 23.09 | +4.01% | 168,471 | 386,932,234 |
| 2025-03-05 | 21.95 | 22.28 | 21.61 | 22.2 | +0.59% | 85,267 | 187,373,297 |
| 2025-03-04 | 21.46 | 22.19 | 21.4 | 22.07 | +1.8% | 87,287 | 191,433,104 |
| 2025-03-03 | 21.29 | 22.24 | 20.91 | 21.68 | +2.65% | 134,553 | 292,703,436 |
| 2025-02-28 | 22.5 | 22.7 | 21 | 21.12 | -7.49% | 172,453 | 374,559,616 |
| 2025-02-27 | 23.27 | 23.6 | 22.37 | 22.83 | -2.73% | 178,873 | 410,233,488 |
| 2025-02-26 | 22.66 | 23.69 | 22.42 | 23.47 | +1.87% | 222,362 | 516,287,455 |
| 2025-02-25 | 23.51 | 23.9 | 23 | 23.04 | -0.04% | 235,879 | 552,621,232 |
| 2025-02-24 | 23.37 | 23.6 | 22.65 | 23.05 | -3.03% | 263,189 | 605,415,079 |
| 2025-02-21 | 24.5 | 25.8 | 23.7 | 23.77 | +1.36% | 378,077 | 924,093,213 |
| 2025-02-20 | 23.1 | 23.66 | 22.61 | 23.45 | +1.74% | 259,998 | 600,841,605 |
| 2025-02-19 | 21.7 | 24.44 | 21.64 | 23.05 | +7.31% | 247,112 | 566,836,879 |
| 2025-02-18 | 22.58 | 22.67 | 21.42 | 21.48 | -6.08% | 176,589 | 388,741,894 |
| 2025-02-17 | 22.6 | 23.63 | 22.25 | 22.87 | +1.06% | 254,480 | 583,355,634 |
| 2025-02-14 | 22.28 | 23.78 | 21.55 | 22.63 | +4.87% | 306,540 | 690,560,668 |
| 2025-02-13 | 21.81 | 21.96 | 21.39 | 21.58 | -2.84% | 202,122 | 437,498,371 |
| 2025-02-12 | 21.25 | 22.86 | 21.18 | 22.21 | +3.83% | 268,843 | 591,822,277 |
| 2025-02-11 | 21.33 | 22.16 | 20.98 | 21.39 | -2.02% | 207,953 | 447,273,545 |
| 2025-02-10 | 21.1 | 22.34 | 20.95 | 21.83 | +2.54% | 260,480 | 566,032,814 |
| 2025-02-07 | 21 | 22.06 | 20.73 | 21.29 | +0.9% | 328,069 | 700,991,626 |
| 2025-02-06 | 20.6 | 21.29 | 20.33 | 21.1 | +0.43% | 300,617 | 626,169,550 |
| 2025-02-05 | 20 | 21.38 | 19.98 | 21.01 | +9.37% | 380,098 | 779,101,091 |
| 2025-01-27 | 20.42 | 20.6 | 19.11 | 19.21 | -5.88% | 339,128 | 667,257,108 |
| 2025-01-24 | 18.88 | 20.41 | 18.88 | 20.41 | +19.99% | 395,971 | 795,397,281 |
| 2025-01-23 | 17.29 | 17.73 | 17.01 | 17.01 | -0.35% | 65,485 | 114,112,677 |
| 2025-01-22 | 17.64 | 17.64 | 16.98 | 17.07 | -2.29% | 45,828 | 78,596,265 |
| 2025-01-21 | 17.87 | 17.88 | 17.11 | 17.47 | -0.8% | 48,616 | 84,631,280 |
| 2025-01-20 | 18 | 18.08 | 17.46 | 17.61 | +0.06% | 44,626 | 78,997,558 |
| 2025-01-17 | 17.79 | 17.88 | 17.48 | 17.6 | -1.35% | 51,229 | 90,514,469 |
| 2025-01-16 | 17.98 | 18.29 | 17.62 | 17.84 | +0.22% | 69,253 | 124,374,972 |
| 2025-01-15 | 17.93 | 18.1 | 17.71 | 17.8 | -0.89% | 61,918 | 110,714,963 |
| 2025-01-14 | 16.96 | 17.98 | 16.69 | 17.96 | +7.16% | 94,227 | 165,465,383 |
| 2025-01-13 | 16.32 | 16.81 | 15.87 | 16.76 | +1.09% | 59,128 | 97,193,759 |
| 2025-01-10 | 17.31 | 17.49 | 16.56 | 16.58 | -3.83% | 63,064 | 107,693,459 |
| 2025-01-09 | 17.22 | 17.5 | 17.14 | 17.24 | -0.4% | 61,684 | 107,030,412 |
| 2025-01-08 | 17.09 | 17.45 | 16.52 | 17.31 | +0.82% | 83,908 | 143,606,073 |
| 2025-01-07 | 16.49 | 17.21 | 16.49 | 17.17 | +4% | 70,332 | 118,994,394 |
| 2025-01-06 | 16.89 | 16.9 | 16.03 | 16.51 | -1.08% | 74,248 | 122,127,114 |
| 2025-01-03 | 18.1 | 18.19 | 16.62 | 16.69 | -6.66% | 94,399 | 162,475,890 |
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：