股票概览
20.92
-2.06%
-0.44
21.42
开盘价
21.42
最高价
20.78
最低价
13,503
成交量
数据更新至: 2025-03-25
技术指标
21.54
MA5 (5日均线)
22.16
MA10 (10日均线)
22.99
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 | 21.42 | 21.42 | 20.78 | 20.92 | -2.06% | 13,503 | 28,363,668 |
| 2025-03-24 | 21.21 | 21.65 | 20.61 | 21.36 | +0.47% | 36,667 | 77,703,861 |
| 2025-03-21 | 21.8 | 21.91 | 21.23 | 21.26 | -3.28% | 40,740 | 87,510,906 |
| 2025-03-20 | 22.11 | 22.31 | 21.91 | 21.98 | -0.99% | 26,221 | 57,903,420 |
| 2025-03-19 | 22.3 | 22.6 | 22.06 | 22.2 | -1.03% | 32,066 | 71,345,346 |
| 2025-03-18 | 22.76 | 22.94 | 22.25 | 22.43 | -1.41% | 46,281 | 104,260,129 |
| 2025-03-17 | 23.43 | 24.05 | 22.74 | 22.75 | -2.57% | 60,265 | 139,113,901 |
| 2025-03-14 | 22.6 | 23.85 | 22.12 | 23.35 | +3.87% | 72,477 | 167,527,959 |
| 2025-03-13 | 22.8 | 23.09 | 22.24 | 22.48 | -1.53% | 46,892 | 106,131,262 |
| 2025-03-12 | 22.75 | 23.05 | 22.57 | 22.83 | +0.66% | 46,513 | 106,025,125 |
| 2025-03-11 | 22.52 | 22.82 | 22.1 | 22.68 | -1.48% | 56,253 | 126,361,712 |
| 2025-03-10 | 24 | 24.08 | 22.89 | 23.02 | -4.2% | 61,289 | 142,895,368 |
| 2025-03-07 | 24.58 | 25 | 23.61 | 24.03 | -3.03% | 70,379 | 171,874,636 |
| 2025-03-06 | 23.7 | 25.18 | 23.51 | 24.78 | +5.13% | 117,491 | 288,642,056 |
| 2025-03-05 | 24.2 | 24.37 | 23 | 23.57 | -3.4% | 75,119 | 176,837,107 |
| 2025-03-04 | 24.1 | 25.35 | 24 | 24.4 | -1.21% | 95,451 | 235,862,016 |
| 2025-03-03 | 23.69 | 25.11 | 23.61 | 24.7 | +5.02% | 129,629 | 316,178,914 |
| 2025-02-28 | 23.14 | 23.88 | 23.01 | 23.52 | +0.9% | 85,558 | 200,289,984 |
| 2025-02-27 | 24.1 | 24.3 | 22.78 | 23.31 | -3.44% | 106,782 | 249,720,410 |
| 2025-02-26 | 24.9 | 25.45 | 23.82 | 24.14 | -3.82% | 135,191 | 332,069,311 |
| 2025-02-25 | 24.9 | 25.77 | 24.74 | 25.1 | -2.79% | 144,434 | 363,317,277 |
| 2025-02-24 | 24.52 | 26.08 | 24.37 | 25.82 | +2.75% | 225,288 | 570,655,598 |
| 2025-02-21 | 23.32 | 25.24 | 22.36 | 25.13 | +6.71% | 211,813 | 503,368,915 |
| 2025-02-20 | 23.37 | 24.37 | 23.01 | 23.55 | -1.42% | 162,402 | 382,363,633 |
| 2025-02-19 | 22.87 | 25.15 | 22.62 | 23.89 | +6.04% | 265,298 | 627,592,456 |
| 2025-02-18 | 22.01 | 23.18 | 21.22 | 22.53 | +0.58% | 163,540 | 358,468,525 |
| 2025-02-17 | 21.77 | 22.87 | 21.77 | 22.4 | +4.14% | 167,217 | 373,213,380 |
| 2025-02-14 | 21.49 | 21.95 | 21.02 | 21.51 | -1.1% | 105,609 | 226,499,086 |
| 2025-02-13 | 21.7 | 22.13 | 21 | 21.75 | +0.18% | 141,402 | 303,687,014 |
| 2025-02-12 | 21.5 | 22.4 | 21.28 | 21.71 | +3.88% | 188,825 | 411,254,521 |
| 2025-02-11 | 20.85 | 21.12 | 20.45 | 20.9 | -0.95% | 114,760 | 238,367,407 |
| 2025-02-10 | 20.17 | 21.11 | 19.91 | 21.1 | +4.82% | 136,517 | 280,217,782 |
| 2025-02-07 | 20.29 | 20.6 | 19.7 | 20.13 | -1.32% | 99,904 | 202,103,066 |
| 2025-02-06 | 20.08 | 20.43 | 19.59 | 20.4 | +2.62% | 80,203 | 161,100,421 |
| 2025-02-05 | 19.46 | 20.48 | 19.23 | 19.88 | +1.43% | 100,931 | 199,371,513 |
| 2025-01-27 | 20.83 | 20.99 | 19.56 | 19.6 | -4.85% | 107,504 | 214,638,494 |
| 2025-01-24 | 19.1 | 21.37 | 18.76 | 20.6 | +8.99% | 195,525 | 395,170,694 |
| 2025-01-23 | 19.38 | 19.58 | 18.85 | 18.9 | +0.64% | 52,751 | 101,301,645 |
| 2025-01-22 | 19.22 | 19.52 | 18.62 | 18.78 | -3.3% | 54,199 | 102,825,172 |
| 2025-01-21 | 19.02 | 19.5 | 18.6 | 19.42 | +1.78% | 66,008 | 126,160,587 |
| 2025-01-20 | 19.44 | 19.44 | 18.96 | 19.08 | -0.31% | 62,661 | 119,894,362 |
| 2025-01-17 | 19.6 | 19.83 | 19.07 | 19.14 | -4.11% | 89,979 | 174,430,535 |
| 2025-01-16 | 19.12 | 20.3 | 18.89 | 19.96 | +5.61% | 128,586 | 252,642,622 |
| 2025-01-15 | 19.13 | 19.5 | 18.83 | 18.9 | -1.82% | 61,731 | 117,908,844 |
| 2025-01-14 | 18.11 | 19.47 | 17.71 | 19.25 | +10.13% | 104,668 | 195,447,385 |
| 2025-01-13 | 17.58 | 17.71 | 17.08 | 17.48 | -2.18% | 56,054 | 97,372,147 |
| 2025-01-10 | 19.3 | 19.46 | 17.84 | 17.87 | -7.51% | 102,177 | 188,877,541 |
| 2025-01-09 | 19 | 19.82 | 18.91 | 19.32 | +1.05% | 78,605 | 152,502,679 |
| 2025-01-08 | 19.5 | 20.09 | 18.45 | 19.12 | -4.45% | 120,854 | 232,791,634 |
| 2025-01-07 | 19.81 | 20.24 | 18.71 | 20.01 | -0.05% | 126,769 | 247,076,577 |
| 2025-01-06 | 21.02 | 21.05 | 19.53 | 20.02 | -6.54% | 123,864 | 250,157,972 |
| 2025-01-03 | 21 | 21.7 | 20.16 | 21.42 | +2.19% | 193,820 | 410,405,932 |
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：