股票概览
21.74
+0.69%
+0.15
21.59
开盘价
22.35
最高价
21.35
最低价
89,085
成交量
数据更新至: 2025-03-25
技术指标
22.88
MA5 (5日均线)
22.53
MA10 (10日均线)
21.91
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 | 21.59 | 22.35 | 21.35 | 21.74 | +0.69% | 89,085 | 195,543,321 |
| 2025-03-24 | 22.7 | 22.7 | 21 | 21.59 | -4.97% | 203,645 | 440,943,361 |
| 2025-03-21 | 24.2 | 24.55 | 22.65 | 22.72 | -10.34% | 382,311 | 899,394,877 |
| 2025-03-20 | 23 | 27 | 22.64 | 25.34 | +10.13% | 483,372 | 1,205,380,730 |
| 2025-03-19 | 23.4 | 23.76 | 22.7 | 23.01 | -2.62% | 156,501 | 361,166,800 |
| 2025-03-18 | 22.72 | 24.04 | 22.52 | 23.63 | +3.28% | 226,163 | 528,227,010 |
| 2025-03-17 | 22.94 | 23.17 | 22.45 | 22.88 | +3.2% | 205,699 | 469,967,043 |
| 2025-03-14 | 20.9 | 22.5 | 20.88 | 22.17 | +5.62% | 208,073 | 456,592,210 |
| 2025-03-13 | 21.11 | 21.21 | 20.4 | 20.99 | -0.9% | 78,037 | 161,858,050 |
| 2025-03-12 | 21.5 | 21.77 | 21.15 | 21.18 | -1.58% | 63,649 | 135,924,396 |
| 2025-03-11 | 21.07 | 21.63 | 20.95 | 21.52 | +1.13% | 67,984 | 144,824,937 |
| 2025-03-10 | 21.32 | 21.69 | 21.2 | 21.28 | -0.05% | 48,906 | 104,569,464 |
| 2025-03-07 | 21 | 21.97 | 21 | 21.29 | -0.28% | 109,895 | 236,541,032 |
| 2025-03-06 | 21.68 | 21.74 | 21.23 | 21.35 | -1.11% | 94,124 | 201,360,363 |
| 2025-03-05 | 21.41 | 21.74 | 21.33 | 21.59 | +0.19% | 69,671 | 150,210,645 |
| 2025-03-04 | 20.82 | 21.68 | 20.73 | 21.55 | +3.61% | 73,238 | 156,898,134 |
| 2025-03-03 | 20.52 | 21.15 | 20.31 | 20.8 | +1.96% | 53,650 | 112,024,235 |
| 2025-02-28 | 21.59 | 21.63 | 20.29 | 20.4 | -5.12% | 59,724 | 124,333,973 |
| 2025-02-27 | 21.89 | 21.89 | 21.1 | 21.5 | -1.01% | 56,281 | 120,649,546 |
| 2025-02-26 | 21.6 | 21.8 | 21.4 | 21.72 | +0.6% | 72,737 | 157,173,843 |
| 2025-02-25 | 21.14 | 21.93 | 21.14 | 21.59 | +0.23% | 95,952 | 207,576,093 |
| 2025-02-24 | 20.91 | 21.76 | 20.77 | 21.54 | +3.21% | 112,424 | 240,675,504 |
| 2025-02-21 | 20.82 | 21.28 | 20.62 | 20.87 | -0.38% | 90,532 | 188,886,121 |
| 2025-02-20 | 20.42 | 21.06 | 20.38 | 20.95 | +2.7% | 56,271 | 117,219,490 |
| 2025-02-19 | 19.78 | 20.45 | 19.78 | 20.4 | +2.51% | 41,558 | 84,236,822 |
| 2025-02-18 | 20.71 | 20.81 | 19.87 | 19.9 | -4.28% | 54,995 | 111,861,498 |
| 2025-02-17 | 20.78 | 21.18 | 20.56 | 20.79 | -0.53% | 47,970 | 100,027,091 |
| 2025-02-14 | 20.79 | 21.09 | 20.44 | 20.9 | -0.24% | 66,117 | 137,404,293 |
| 2025-02-13 | 20.82 | 21.6 | 20.8 | 20.95 | +0.72% | 88,065 | 186,452,921 |
| 2025-02-12 | 20.3 | 20.9 | 20.23 | 20.8 | +1.96% | 69,470 | 143,094,723 |
| 2025-02-11 | 20.5 | 20.61 | 20.23 | 20.4 | -0.97% | 45,985 | 93,686,852 |
| 2025-02-10 | 20.2 | 20.6 | 20.09 | 20.6 | +1.98% | 60,612 | 123,680,902 |
| 2025-02-07 | 19.74 | 20.48 | 19.7 | 20.2 | +2.33% | 75,647 | 152,772,598 |
| 2025-02-06 | 19.5 | 19.75 | 19.2 | 19.74 | +2.17% | 48,558 | 95,161,894 |
| 2025-02-05 | 19.07 | 19.47 | 18.75 | 19.32 | +3.09% | 43,030 | 82,482,958 |
| 2025-01-27 | 19.17 | 19.18 | 18.74 | 18.74 | -1.06% | 32,525 | 61,488,053 |
| 2025-01-24 | 18.64 | 19.07 | 18.51 | 18.94 | +1.39% | 61,490 | 115,804,112 |
| 2025-01-23 | 18.9 | 19.39 | 18.6 | 18.68 | -3.66% | 114,380 | 217,485,042 |
| 2025-01-22 | 19.67 | 19.67 | 19.28 | 19.39 | -1.57% | 30,464 | 59,203,103 |
| 2025-01-21 | 19.8 | 19.97 | 19.42 | 19.7 | -0.66% | 46,962 | 91,997,482 |
| 2025-01-20 | 20.11 | 20.33 | 19.8 | 19.83 | -1.29% | 47,094 | 94,206,708 |
| 2025-01-17 | 20.03 | 20.28 | 19.82 | 20.09 | +0.15% | 31,884 | 64,040,270 |
| 2025-01-16 | 20.35 | 20.59 | 19.8 | 20.06 | -0.74% | 45,104 | 91,076,314 |
| 2025-01-15 | 20.49 | 20.66 | 20.19 | 20.21 | -1.61% | 38,636 | 78,907,806 |
| 2025-01-14 | 19.65 | 20.66 | 19.65 | 20.54 | +4.58% | 55,786 | 113,233,124 |
| 2025-01-13 | 19.1 | 19.97 | 18.94 | 19.64 | +0.72% | 35,024 | 68,412,155 |
| 2025-01-10 | 20.06 | 20.35 | 19.5 | 19.5 | -3.7% | 36,094 | 72,244,752 |
| 2025-01-09 | 19.8 | 20.54 | 19.75 | 20.25 | +1.25% | 52,469 | 106,049,407 |
| 2025-01-08 | 19.6 | 20.39 | 19.21 | 20 | +0.86% | 54,840 | 107,978,343 |
| 2025-01-07 | 19.35 | 19.93 | 19.28 | 19.83 | +2.85% | 38,961 | 76,025,844 |
| 2025-01-06 | 19.45 | 19.56 | 19 | 19.28 | -0.62% | 42,885 | 82,685,356 |
| 2025-01-03 | 20.62 | 20.86 | 19.4 | 19.4 | -5.87% | 67,433 | 134,818,575 |
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：