股票概览
20.67
-2.04%
-0.43
21.16
开盘价
21.16
最高价
20.33
最低价
11,422
成交量
数据更新至: 2025-03-25
技术指标
22.06
MA5 (5日均线)
22.94
MA10 (10日均线)
23.58
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 | 21.16 | 21.16 | 20.33 | 20.67 | -2.04% | 11,422 | 23,577,010 |
| 2025-03-24 | 22.5 | 22.5 | 20.55 | 21.1 | -5.42% | 22,343 | 47,823,458 |
| 2025-03-21 | 22.82 | 22.9 | 22.28 | 22.31 | -2.32% | 12,327 | 27,779,515 |
| 2025-03-20 | 23.47 | 23.47 | 22.8 | 22.84 | -2.39% | 15,339 | 35,270,830 |
| 2025-03-19 | 23.77 | 23.83 | 23.2 | 23.4 | -1.27% | 9,711 | 22,742,401 |
| 2025-03-18 | 23.91 | 24.03 | 23.6 | 23.7 | -0.63% | 8,229 | 19,558,364 |
| 2025-03-17 | 23.9 | 24.18 | 23.62 | 23.85 | -0.54% | 15,206 | 36,209,572 |
| 2025-03-14 | 23.54 | 24.04 | 23.16 | 23.98 | +1.87% | 12,322 | 29,182,512 |
| 2025-03-13 | 23.94 | 24.06 | 23.12 | 23.54 | -2.12% | 12,307 | 28,875,450 |
| 2025-03-12 | 24.1 | 24.34 | 24 | 24.05 | -0.08% | 9,580 | 23,104,473 |
| 2025-03-11 | 23.94 | 24.31 | 23.67 | 24.07 | -0.54% | 8,096 | 19,395,914 |
| 2025-03-10 | 24.15 | 24.42 | 23.9 | 24.2 | +0.58% | 11,926 | 28,760,125 |
| 2025-03-07 | 24.27 | 24.66 | 23.83 | 24.06 | -1.92% | 13,508 | 32,665,424 |
| 2025-03-06 | 23.87 | 24.98 | 23.87 | 24.53 | +3.41% | 18,264 | 44,688,549 |
| 2025-03-05 | 23.88 | 23.96 | 23.22 | 23.72 | -0.59% | 11,798 | 27,759,080 |
| 2025-03-04 | 23.54 | 24.29 | 23.31 | 23.86 | +1.4% | 12,008 | 28,563,224 |
| 2025-03-03 | 23.58 | 24.18 | 23.3 | 23.53 | -0.21% | 14,249 | 33,838,415 |
| 2025-02-28 | 24.84 | 24.98 | 23.38 | 23.58 | -5.68% | 14,853 | 35,714,214 |
| 2025-02-27 | 25.35 | 25.76 | 24.39 | 25 | -2.15% | 15,730 | 39,188,813 |
| 2025-02-26 | 25.35 | 25.6 | 25.2 | 25.55 | +0.83% | 12,849 | 32,619,184 |
| 2025-02-25 | 25.32 | 25.64 | 25.06 | 25.34 | -1.21% | 14,289 | 36,173,532 |
| 2025-02-24 | 26.51 | 26.6 | 25.3 | 25.65 | -1.31% | 14,997 | 38,330,112 |
| 2025-02-21 | 25.61 | 26.1 | 24.87 | 25.99 | +1.96% | 20,867 | 53,143,512 |
| 2025-02-20 | 25.88 | 26.29 | 25.25 | 25.49 | -1.85% | 19,812 | 50,753,882 |
| 2025-02-19 | 25.1 | 26.45 | 25.06 | 25.97 | +2.04% | 23,696 | 61,390,174 |
| 2025-02-18 | 25.6 | 27.2 | 25.11 | 25.45 | -0.93% | 35,796 | 94,283,678 |
| 2025-02-17 | 25.64 | 25.89 | 25.17 | 25.69 | +1.14% | 24,013 | 61,344,836 |
| 2025-02-14 | 24.92 | 25.58 | 24.52 | 25.4 | +2.92% | 24,349 | 61,448,050 |
| 2025-02-13 | 25.01 | 25.2 | 24.35 | 24.68 | -1.28% | 16,854 | 41,617,358 |
| 2025-02-12 | 25.09 | 25.54 | 24.78 | 25 | -0.36% | 18,374 | 46,079,711 |
| 2025-02-11 | 25.31 | 25.5 | 24.75 | 25.09 | -0.04% | 25,372 | 63,690,392 |
| 2025-02-10 | 24.11 | 25.16 | 24 | 25.1 | +4.67% | 29,814 | 73,591,888 |
| 2025-02-07 | 23.9 | 24.44 | 23.56 | 23.98 | +0.33% | 24,104 | 58,082,528 |
| 2025-02-06 | 23.62 | 24 | 23.2 | 23.9 | +1.27% | 20,816 | 49,416,057 |
| 2025-02-05 | 22.69 | 24.3 | 22.68 | 23.6 | +7.18% | 30,155 | 71,277,565 |
| 2025-01-27 | 22.81 | 23.4 | 22 | 22.02 | -3.42% | 12,440 | 27,944,815 |
| 2025-01-24 | 22 | 22.88 | 21.8 | 22.8 | +3.73% | 16,106 | 36,187,899 |
| 2025-01-23 | 22.51 | 23.28 | 21.89 | 21.98 | -0.14% | 17,411 | 39,673,958 |
| 2025-01-22 | 22.2 | 22.29 | 21.68 | 22.01 | -0.9% | 11,554 | 25,376,023 |
| 2025-01-21 | 22.62 | 23.4 | 21.91 | 22.21 | -4.1% | 16,675 | 37,168,465 |
| 2025-01-20 | 24.13 | 24.13 | 22.4 | 23.16 | +1.05% | 14,040 | 32,533,527 |
| 2025-01-17 | 22.93 | 23.34 | 22.46 | 22.92 | -0.99% | 14,672 | 33,466,833 |
| 2025-01-16 | 23.41 | 23.95 | 22.73 | 23.15 | -0.43% | 18,328 | 42,685,847 |
| 2025-01-15 | 23.91 | 24.06 | 23.12 | 23.25 | -2.76% | 15,403 | 36,249,306 |
| 2025-01-14 | 22.56 | 24.42 | 22.56 | 23.91 | +7.12% | 25,409 | 60,430,507 |
| 2025-01-13 | 22.77 | 23.38 | 21.74 | 22.32 | -2.66% | 17,358 | 38,978,350 |
| 2025-01-10 | 23.41 | 24.21 | 22.89 | 22.93 | -2.51% | 30,863 | 72,989,454 |
| 2025-01-09 | 21.59 | 24.51 | 21.29 | 23.52 | +10.58% | 42,831 | 100,468,226 |
| 2025-01-08 | 21.61 | 21.92 | 20.5 | 21.27 | -1.53% | 15,421 | 32,856,112 |
| 2025-01-07 | 20.4 | 21.6 | 20.27 | 21.6 | +5.42% | 13,499 | 28,271,083 |
| 2025-01-06 | 21.25 | 21.25 | 19.81 | 20.49 | -3.39% | 16,493 | 33,935,679 |
| 2025-01-03 | 23.69 | 23.79 | 21.03 | 21.21 | -9.13% | 26,032 | 57,793,762 |
| 2025-01-02 | 24.88 | 24.89 | 23.07 | 23.34 | -6.3% | 29,222 | 69,807,835 |
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：