股票概览
21.29
-2.11%
-0.46
21.81
开盘价
21.91
最高价
21.02
最低价
44,421
成交量
数据更新至: 2025-03-25
技术指标
23.04
MA5 (5日均线)
22.86
MA10 (10日均线)
21.83
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 | 21.81 | 21.91 | 21.02 | 21.29 | -2.11% | 44,421 | 95,043,703 |
| 2025-03-24 | 22.43 | 22.59 | 21.02 | 21.75 | -2.07% | 89,047 | 193,854,915 |
| 2025-03-21 | 23.48 | 23.59 | 22.21 | 22.21 | -8.15% | 136,702 | 311,048,134 |
| 2025-03-20 | 25.44 | 25.77 | 23.95 | 24.18 | -6.21% | 188,228 | 462,671,724 |
| 2025-03-19 | 26.77 | 28.2 | 25.65 | 25.78 | -4.38% | 244,097 | 649,093,831 |
| 2025-03-18 | 26 | 29.5 | 23.9 | 26.96 | +9.37% | 322,352 | 834,122,314 |
| 2025-03-17 | 24.65 | 24.65 | 24.65 | 24.65 | +20.01% | 24,486 | 60,356,757 |
| 2025-03-14 | 20.48 | 20.8 | 20.42 | 20.54 | +0.34% | 31,517 | 64,891,806 |
| 2025-03-13 | 20.77 | 20.85 | 20.19 | 20.47 | -1.4% | 24,234 | 49,608,023 |
| 2025-03-12 | 21.15 | 21.3 | 20.7 | 20.76 | -2.35% | 27,023 | 56,490,986 |
| 2025-03-11 | 21.07 | 21.28 | 20.76 | 21.26 | +0.05% | 27,329 | 57,311,159 |
| 2025-03-10 | 21.48 | 21.86 | 21.1 | 21.25 | -0.47% | 39,440 | 84,670,639 |
| 2025-03-07 | 21.19 | 22.28 | 21.1 | 21.35 | +0.19% | 42,422 | 91,136,302 |
| 2025-03-06 | 21.38 | 21.42 | 21 | 21.31 | -0.09% | 44,849 | 95,077,570 |
| 2025-03-05 | 21 | 21.34 | 20.77 | 21.33 | +1.28% | 50,465 | 106,649,170 |
| 2025-03-04 | 19.5 | 21.12 | 19.5 | 21.06 | +7.23% | 55,625 | 114,061,760 |
| 2025-03-03 | 19.69 | 19.87 | 19.51 | 19.64 | -0.25% | 28,219 | 55,544,090 |
| 2025-02-28 | 20.3 | 20.35 | 19.48 | 19.69 | -3.24% | 33,600 | 66,280,725 |
| 2025-02-27 | 20.78 | 20.88 | 19.86 | 20.35 | -2.02% | 47,924 | 97,171,725 |
| 2025-02-26 | 21.09 | 21.19 | 20.56 | 20.77 | -1.52% | 56,834 | 118,306,758 |
| 2025-02-25 | 20.72 | 21.78 | 20.3 | 21.09 | +1.49% | 91,877 | 193,891,893 |
| 2025-02-24 | 19.48 | 21.36 | 19.37 | 20.78 | +6.67% | 99,224 | 203,662,691 |
| 2025-02-21 | 19.08 | 19.51 | 18.86 | 19.48 | +1.09% | 64,616 | 124,678,593 |
| 2025-02-20 | 18.49 | 19.58 | 18.24 | 19.27 | +4.22% | 64,768 | 123,120,411 |
| 2025-02-19 | 18 | 18.57 | 17.94 | 18.49 | +2.61% | 36,644 | 67,178,646 |
| 2025-02-18 | 18.66 | 18.74 | 18 | 18.02 | -3.38% | 34,947 | 63,985,991 |
| 2025-02-17 | 18.8 | 19.12 | 18.46 | 18.65 | +1.03% | 43,110 | 81,018,257 |
| 2025-02-14 | 18.42 | 18.7 | 17.97 | 18.46 | -0.05% | 42,949 | 78,693,759 |
| 2025-02-13 | 19.02 | 19.08 | 18.46 | 18.47 | -2.89% | 27,443 | 51,195,031 |
| 2025-02-12 | 18.88 | 19.16 | 18.8 | 19.02 | +0.21% | 24,425 | 46,322,479 |
| 2025-02-11 | 19.02 | 19.15 | 18.72 | 18.98 | -0.73% | 22,015 | 41,645,835 |
| 2025-02-10 | 19.2 | 19.25 | 18.8 | 19.12 | +0.16% | 23,392 | 44,451,465 |
| 2025-02-07 | 19.11 | 19.3 | 18.73 | 19.09 | -0.16% | 44,586 | 84,742,188 |
| 2025-02-06 | 17.81 | 19.13 | 17.71 | 19.12 | +7.48% | 45,743 | 85,070,681 |
| 2025-02-05 | 18.18 | 18.28 | 17.7 | 17.79 | -1.17% | 22,777 | 40,805,081 |
| 2025-01-27 | 18.4 | 18.6 | 17.88 | 18 | -1.69% | 24,881 | 44,986,239 |
| 2025-01-24 | 18.05 | 18.43 | 17.8 | 18.31 | +0.49% | 33,097 | 59,924,599 |
| 2025-01-23 | 18.27 | 18.68 | 18.2 | 18.22 | -0.22% | 31,486 | 57,933,099 |
| 2025-01-22 | 18.47 | 18.49 | 18.05 | 18.26 | -2.09% | 22,413 | 40,870,029 |
| 2025-01-21 | 18.65 | 18.86 | 18.3 | 18.65 | +0.38% | 21,605 | 39,958,935 |
| 2025-01-20 | 18.18 | 19.05 | 18.18 | 18.58 | +2.94% | 37,634 | 70,447,208 |
| 2025-01-17 | 18.05 | 18.28 | 17.85 | 18.05 | -0.17% | 16,393 | 29,667,951 |
| 2025-01-16 | 18.39 | 18.67 | 17.8 | 18.08 | -1.36% | 28,481 | 51,812,254 |
| 2025-01-15 | 18.3 | 18.99 | 17.96 | 18.33 | +0.71% | 51,178 | 94,742,580 |
| 2025-01-14 | 17.33 | 18.2 | 17.22 | 18.2 | +5.02% | 36,764 | 66,029,224 |
| 2025-01-13 | 16.49 | 17.41 | 16.13 | 17.33 | +3.15% | 31,194 | 52,584,507 |
| 2025-01-10 | 17.45 | 18.02 | 16.8 | 16.8 | -2.67% | 42,242 | 73,961,735 |
| 2025-01-09 | 17.01 | 17.51 | 16.76 | 17.26 | +0.52% | 20,946 | 36,196,833 |
| 2025-01-08 | 17.28 | 17.41 | 16.45 | 17.17 | -0.64% | 22,054 | 37,489,181 |
| 2025-01-07 | 16.5 | 17.28 | 16.36 | 17.28 | +5.11% | 30,569 | 51,873,198 |
| 2025-01-06 | 16.28 | 16.68 | 15.57 | 16.44 | +0.98% | 24,773 | 40,314,097 |
| 2025-01-03 | 17.01 | 17.14 | 16.04 | 16.28 | -4.35% | 35,612 | 58,971,681 |
| 2025-01-02 | 17.58 | 17.81 | 16.7 | 17.02 | -3.08% | 33,050 | 57,038,977 |
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：