股票概览
21.68
+0.09%
+0.02
21.88
开盘价
21.92
最高价
21.32
最低价
7,002
成交量
数据更新至: 2025-03-25
技术指标
22.18
MA5 (5日均线)
22.08
MA10 (10日均线)
21.82
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 | 21.88 | 21.92 | 21.32 | 21.68 | +0.09% | 7,002 | 15,172,230 |
| 2025-03-24 | 22.31 | 22.45 | 21.1 | 21.66 | -2.83% | 18,614 | 40,360,430 |
| 2025-03-21 | 22.59 | 22.64 | 22.19 | 22.29 | -1.37% | 13,554 | 30,337,877 |
| 2025-03-20 | 22.88 | 22.88 | 22.5 | 22.6 | -0.31% | 13,723 | 31,062,968 |
| 2025-03-19 | 22.9 | 23.07 | 22.41 | 22.67 | -0.92% | 23,534 | 53,269,590 |
| 2025-03-18 | 22.02 | 22.97 | 22 | 22.88 | +3.62% | 26,986 | 60,420,310 |
| 2025-03-17 | 21.8 | 22.1 | 21.75 | 22.08 | +1.05% | 12,620 | 27,702,452 |
| 2025-03-14 | 21.4 | 21.85 | 21.21 | 21.85 | +2.1% | 13,571 | 29,227,856 |
| 2025-03-13 | 21.73 | 21.73 | 21.12 | 21.4 | -1.11% | 12,681 | 27,084,572 |
| 2025-03-12 | 21.87 | 21.97 | 21.59 | 21.64 | -0.96% | 12,986 | 28,147,463 |
| 2025-03-11 | 21.68 | 21.88 | 21.53 | 21.85 | -0.36% | 9,564 | 20,759,055 |
| 2025-03-10 | 21.58 | 22.09 | 21.58 | 21.93 | +1.11% | 11,397 | 24,967,316 |
| 2025-03-07 | 21.75 | 22.1 | 21.53 | 21.69 | -0.32% | 12,471 | 27,188,824 |
| 2025-03-06 | 21.56 | 21.85 | 21.35 | 21.76 | +1.49% | 14,981 | 32,448,281 |
| 2025-03-05 | 21.3 | 21.67 | 20.96 | 21.44 | +0.19% | 13,304 | 28,323,369 |
| 2025-03-04 | 21.01 | 21.43 | 20.99 | 21.4 | +1.09% | 7,300 | 15,535,622 |
| 2025-03-03 | 21.04 | 21.54 | 21.04 | 21.17 | +0.81% | 11,184 | 23,841,405 |
| 2025-02-28 | 21.65 | 21.7 | 20.93 | 21 | -3% | 13,426 | 28,507,400 |
| 2025-02-27 | 21.85 | 21.85 | 21.32 | 21.65 | -0.69% | 12,077 | 26,015,188 |
| 2025-02-26 | 21.72 | 21.97 | 21.69 | 21.8 | +0.18% | 11,640 | 25,399,996 |
| 2025-02-25 | 21.3 | 22.2 | 21.3 | 21.76 | +0.42% | 18,256 | 39,769,204 |
| 2025-02-24 | 22.25 | 22.25 | 21.35 | 21.67 | +0.05% | 20,354 | 44,214,326 |
| 2025-02-21 | 21.18 | 21.91 | 20.96 | 21.66 | +1.36% | 27,194 | 58,228,866 |
| 2025-02-20 | 20.74 | 21.65 | 20.49 | 21.37 | +3.19% | 30,338 | 64,349,220 |
| 2025-02-19 | 20.32 | 20.76 | 20.22 | 20.71 | +1.97% | 11,115 | 22,900,051 |
| 2025-02-18 | 20.76 | 20.85 | 20.12 | 20.31 | -2.5% | 10,425 | 21,359,332 |
| 2025-02-17 | 20.38 | 20.83 | 20.35 | 20.83 | +1.71% | 13,036 | 26,857,716 |
| 2025-02-14 | 20.73 | 20.87 | 20.33 | 20.48 | -1.4% | 14,861 | 30,563,748 |
| 2025-02-13 | 20.53 | 21.45 | 20.41 | 20.77 | +1.42% | 27,041 | 56,744,255 |
| 2025-02-12 | 20.03 | 20.76 | 20 | 20.48 | +1.74% | 17,427 | 35,485,003 |
| 2025-02-11 | 20.53 | 20.59 | 19.95 | 20.13 | -1.85% | 20,500 | 41,278,338 |
| 2025-02-10 | 20.39 | 20.55 | 20.17 | 20.51 | +0.64% | 9,972 | 20,353,501 |
| 2025-02-07 | 20.6 | 20.7 | 20.05 | 20.38 | -0.59% | 14,360 | 29,384,343 |
| 2025-02-06 | 20.19 | 20.51 | 20.12 | 20.5 | +1.64% | 9,727 | 19,770,844 |
| 2025-02-05 | 20.36 | 20.49 | 20.05 | 20.17 | -0.54% | 9,949 | 20,156,127 |
| 2025-01-27 | 20.65 | 21.17 | 20.22 | 20.28 | -1.7% | 14,604 | 30,113,096 |
| 2025-01-24 | 20.35 | 20.88 | 20.01 | 20.63 | +0.05% | 26,715 | 54,578,970 |
| 2025-01-23 | 19.69 | 20.84 | 19.38 | 20.62 | +6.62% | 28,576 | 57,492,944 |
| 2025-01-22 | 19.45 | 19.57 | 19.17 | 19.34 | -0.57% | 9,958 | 19,234,010 |
| 2025-01-21 | 19.85 | 19.95 | 19.09 | 19.45 | -1.47% | 9,328 | 18,130,314 |
| 2025-01-20 | 19.28 | 20.08 | 19.21 | 19.74 | +2.87% | 16,489 | 32,429,523 |
| 2025-01-17 | 19.39 | 19.4 | 19.1 | 19.19 | -0.52% | 8,863 | 17,052,922 |
| 2025-01-16 | 19.9 | 19.9 | 19.19 | 19.29 | -1.33% | 11,558 | 22,522,043 |
| 2025-01-15 | 19.29 | 19.85 | 19.07 | 19.55 | +1.35% | 14,884 | 28,921,542 |
| 2025-01-14 | 18.51 | 19.3 | 18.51 | 19.29 | +4.27% | 11,509 | 21,945,671 |
| 2025-01-13 | 18.3 | 18.76 | 18.05 | 18.5 | -0.32% | 12,235 | 22,540,389 |
| 2025-01-10 | 19.38 | 19.47 | 18.55 | 18.56 | -4.43% | 13,289 | 25,156,580 |
| 2025-01-09 | 20.02 | 20.18 | 19.36 | 19.42 | -3% | 19,110 | 37,586,169 |
| 2025-01-08 | 20.72 | 21.49 | 19.49 | 20.02 | -3.66% | 45,674 | 93,818,314 |
| 2025-01-07 | 19.08 | 21.36 | 18.85 | 20.78 | +8.57% | 36,823 | 73,549,824 |
| 2025-01-06 | 18.8 | 19.37 | 18.2 | 19.14 | +0.58% | 8,132 | 15,443,440 |
| 2025-01-03 | 19.85 | 19.98 | 18.91 | 19.03 | -3.84% | 10,091 | 19,595,601 |
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：