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)
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 | 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 |
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：