股票概览
21.24
-0.93%
-0.2
21.5
开盘价
21.5
最高价
20.88
最低价
21,989
成交量
数据更新至: 2025-03-25
技术指标
22.42
MA5 (5日均线)
23.52
MA10 (10日均线)
23.59
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 | 21.5 | 21.5 | 20.88 | 21.24 | -0.93% | 21,989 | 46,493,896 |
| 2025-03-24 | 22.45 | 22.59 | 20.92 | 21.44 | -4.5% | 65,636 | 141,713,306 |
| 2025-03-21 | 23 | 23.1 | 22.38 | 22.45 | -2.73% | 45,780 | 103,976,551 |
| 2025-03-20 | 23.8 | 23.8 | 23.04 | 23.08 | -3.43% | 65,662 | 152,640,784 |
| 2025-03-19 | 24.39 | 24.65 | 23.69 | 23.9 | -1.61% | 51,467 | 124,002,745 |
| 2025-03-18 | 25.48 | 25.48 | 24.16 | 24.29 | -2.8% | 68,673 | 168,724,420 |
| 2025-03-17 | 24.65 | 25.35 | 24.08 | 24.99 | +3.31% | 90,748 | 223,724,534 |
| 2025-03-14 | 24.08 | 24.54 | 24 | 24.19 | -0.58% | 57,971 | 140,478,790 |
| 2025-03-13 | 25.2 | 25.33 | 23.78 | 24.33 | -3.95% | 83,566 | 203,769,631 |
| 2025-03-12 | 24.97 | 26.17 | 24.77 | 25.33 | +2.63% | 134,508 | 343,478,169 |
| 2025-03-11 | 23.92 | 25.2 | 23.88 | 24.68 | +2.07% | 93,077 | 229,440,927 |
| 2025-03-10 | 25.5 | 25.79 | 24 | 24.18 | -8.17% | 144,173 | 354,000,953 |
| 2025-03-07 | 25.18 | 27.44 | 24.69 | 26.33 | +3.3% | 212,573 | 549,764,700 |
| 2025-03-06 | 26.17 | 26.69 | 25.01 | 25.49 | -1.39% | 269,094 | 696,117,338 |
| 2025-03-05 | 21.58 | 25.85 | 21.31 | 25.85 | +20.01% | 203,115 | 484,489,556 |
| 2025-03-04 | 20.92 | 21.62 | 20.9 | 21.54 | +1.75% | 35,039 | 75,067,520 |
| 2025-03-03 | 21.57 | 21.7 | 20.88 | 21.17 | -1.49% | 55,237 | 117,472,167 |
| 2025-02-28 | 22.56 | 22.85 | 21.13 | 21.49 | -5.7% | 66,069 | 145,736,938 |
| 2025-02-27 | 22.9 | 23.06 | 21.99 | 22.79 | -1.09% | 108,497 | 243,889,904 |
| 2025-02-26 | 22.01 | 23.15 | 21.62 | 23.04 | +5.06% | 108,646 | 245,598,041 |
| 2025-02-25 | 21.7 | 22.28 | 21.21 | 21.93 | -0.05% | 45,083 | 98,391,965 |
| 2025-02-24 | 21.99 | 22.39 | 21.6 | 21.94 | -0.95% | 51,775 | 113,732,088 |
| 2025-02-21 | 21.21 | 22.45 | 20.81 | 22.15 | +4.68% | 75,050 | 163,779,772 |
| 2025-02-20 | 20.98 | 21.34 | 20.71 | 21.16 | +0.38% | 38,836 | 81,676,676 |
| 2025-02-19 | 20.67 | 21.17 | 20.64 | 21.08 | +2.08% | 42,378 | 88,927,816 |
| 2025-02-18 | 21.88 | 22.15 | 20.54 | 20.65 | -5.71% | 70,426 | 150,030,267 |
| 2025-02-17 | 22.67 | 23 | 21.77 | 21.9 | 0% | 103,285 | 229,254,836 |
| 2025-02-14 | 21.12 | 22.1 | 20.96 | 21.9 | +3.45% | 69,821 | 151,077,257 |
| 2025-02-13 | 21.49 | 21.51 | 20.7 | 21.17 | -0.05% | 54,593 | 115,110,373 |
| 2025-02-12 | 20.8 | 21.2 | 20.6 | 21.18 | +1.58% | 50,836 | 106,248,889 |
| 2025-02-11 | 21 | 21.05 | 20.31 | 20.85 | -1.18% | 57,180 | 118,396,762 |
| 2025-02-10 | 20.08 | 21.1 | 19.8 | 21.1 | +6.94% | 73,563 | 152,126,409 |
| 2025-02-07 | 19.27 | 20.1 | 19.18 | 19.73 | +2.39% | 54,655 | 107,130,961 |
| 2025-02-06 | 18.45 | 19.27 | 18.23 | 19.27 | +3.71% | 40,640 | 76,598,467 |
| 2025-02-05 | 18 | 18.73 | 18 | 18.58 | +3.51% | 40,147 | 74,439,901 |
| 2025-01-27 | 18.35 | 18.57 | 17.91 | 17.95 | -1.54% | 30,006 | 54,714,978 |
| 2025-01-24 | 17.62 | 18.39 | 17.62 | 18.23 | +2.88% | 31,686 | 57,409,235 |
| 2025-01-23 | 17.59 | 18.31 | 17.57 | 17.72 | +1.72% | 36,400 | 65,477,768 |
| 2025-01-22 | 17.7 | 17.7 | 17.3 | 17.42 | -1.69% | 23,008 | 40,210,358 |
| 2025-01-21 | 18.01 | 18.2 | 17.58 | 17.72 | -1.17% | 21,750 | 38,716,874 |
| 2025-01-20 | 18.25 | 18.31 | 17.9 | 17.93 | -0.55% | 20,144 | 36,361,520 |
| 2025-01-17 | 18.05 | 18.18 | 17.77 | 18.03 | +0.11% | 23,060 | 41,418,956 |
| 2025-01-16 | 18.34 | 18.51 | 17.96 | 18.01 | -0.61% | 30,511 | 55,571,678 |
| 2025-01-15 | 18.3 | 18.4 | 18.01 | 18.12 | -0.6% | 27,905 | 50,812,236 |
| 2025-01-14 | 17.64 | 18.25 | 17.64 | 18.23 | +3.87% | 38,097 | 68,710,257 |
| 2025-01-13 | 17.42 | 17.85 | 16.99 | 17.55 | +0.98% | 28,201 | 49,193,658 |
| 2025-01-10 | 18.09 | 18.45 | 17.3 | 17.38 | -3.28% | 31,503 | 56,525,991 |
| 2025-01-09 | 17.51 | 18.27 | 17.51 | 17.97 | +1.81% | 27,054 | 48,825,269 |
| 2025-01-08 | 18 | 18.02 | 17.08 | 17.65 | -2.11% | 38,179 | 66,906,757 |
| 2025-01-07 | 17.92 | 18.26 | 17.59 | 18.03 | +0.84% | 37,795 | 67,605,137 |
| 2025-01-06 | 18.01 | 18.24 | 17.32 | 17.88 | -0.5% | 32,801 | 58,841,956 |
| 2025-01-03 | 19.19 | 19.25 | 17.93 | 17.97 | -5.87% | 37,467 | 69,357,240 |
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：