股票概览
21.19
-0.66%
-0.14
21.16
开盘价
21.32
最高价
21
最低价
16,076
成交量
数据更新至: 2025-03-25
技术指标
21.68
MA5 (5日均线)
21.85
MA10 (10日均线)
21.77
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 | 21.32 | 21 | 21.19 | -0.66% | 16,076 | 34,009,113 |
| 2025-03-24 | 21.64 | 21.66 | 20.86 | 21.33 | -0.84% | 31,798 | 67,388,464 |
| 2025-03-21 | 22.02 | 22.03 | 21.3 | 21.51 | -2% | 37,479 | 81,047,118 |
| 2025-03-20 | 22.4 | 22.4 | 21.94 | 21.95 | -2.01% | 42,066 | 92,928,795 |
| 2025-03-19 | 22.25 | 22.88 | 22.08 | 22.4 | +0.67% | 66,413 | 148,628,037 |
| 2025-03-18 | 22.44 | 22.5 | 22.2 | 22.25 | -1.02% | 35,096 | 78,350,259 |
| 2025-03-17 | 22 | 22.52 | 21.8 | 22.48 | +2.37% | 62,050 | 138,132,740 |
| 2025-03-14 | 21.5 | 22.11 | 21.42 | 21.96 | +1.43% | 48,862 | 106,499,842 |
| 2025-03-13 | 21.8 | 22.4 | 21.46 | 21.65 | -0.64% | 80,883 | 176,992,989 |
| 2025-03-12 | 21.5 | 22.38 | 21.36 | 21.79 | +2.01% | 59,601 | 130,765,041 |
| 2025-03-11 | 21.22 | 21.6 | 21.01 | 21.36 | -0.28% | 38,443 | 81,799,431 |
| 2025-03-10 | 21.18 | 21.64 | 21.18 | 21.42 | -0.7% | 31,696 | 67,819,239 |
| 2025-03-07 | 21.8 | 21.97 | 21.46 | 21.57 | -1.1% | 37,969 | 82,337,066 |
| 2025-03-06 | 21.53 | 22 | 21.53 | 21.81 | +1.39% | 40,064 | 87,376,542 |
| 2025-03-05 | 21.69 | 21.8 | 21.28 | 21.51 | -0.88% | 34,389 | 73,703,636 |
| 2025-03-04 | 21 | 21.7 | 20.7 | 21.7 | +2.79% | 40,445 | 86,248,939 |
| 2025-03-03 | 20.95 | 21.34 | 20.69 | 21.11 | +0.48% | 36,659 | 77,319,340 |
| 2025-02-28 | 22.5 | 22.5 | 20.8 | 21.01 | -6.75% | 82,703 | 178,459,170 |
| 2025-02-27 | 22.92 | 23.13 | 22.26 | 22.53 | -1.7% | 51,171 | 115,812,349 |
| 2025-02-26 | 23.04 | 23.28 | 22.72 | 22.92 | -0.35% | 41,621 | 95,338,705 |
| 2025-02-25 | 22.97 | 23.55 | 22.7 | 23 | +0.09% | 47,346 | 109,737,132 |
| 2025-02-24 | 23.59 | 23.68 | 22.88 | 22.98 | -2.54% | 59,529 | 137,696,650 |
| 2025-02-21 | 23.4 | 23.63 | 23.11 | 23.58 | +0.34% | 49,315 | 115,235,264 |
| 2025-02-20 | 23.22 | 23.82 | 23.2 | 23.5 | +1.16% | 43,824 | 103,338,488 |
| 2025-02-19 | 22.65 | 23.25 | 22.6 | 23.23 | +2.02% | 38,061 | 87,682,854 |
| 2025-02-18 | 23.24 | 23.64 | 22.7 | 22.77 | -2.53% | 51,747 | 119,796,422 |
| 2025-02-17 | 23.63 | 23.9 | 23.12 | 23.36 | -1.77% | 54,434 | 127,814,223 |
| 2025-02-14 | 23.49 | 24.16 | 23.31 | 23.78 | +0.34% | 47,127 | 111,876,588 |
| 2025-02-13 | 24.4 | 24.45 | 23.46 | 23.7 | -3.42% | 71,965 | 172,501,847 |
| 2025-02-12 | 24.5 | 24.57 | 24.12 | 24.54 | -0.12% | 54,982 | 133,759,162 |
| 2025-02-11 | 24.34 | 24.76 | 24.2 | 24.57 | -0.2% | 60,284 | 148,027,157 |
| 2025-02-10 | 24.55 | 24.96 | 24.08 | 24.62 | -0.2% | 88,500 | 216,451,853 |
| 2025-02-07 | 23.56 | 24.68 | 23.56 | 24.67 | +3.7% | 109,292 | 266,552,111 |
| 2025-02-06 | 23.2 | 23.98 | 23.1 | 23.79 | +3.26% | 60,599 | 143,380,192 |
| 2025-02-05 | 23.25 | 23.49 | 22.81 | 23.04 | -0.22% | 36,290 | 83,822,436 |
| 2025-01-27 | 23.99 | 24.16 | 23 | 23.09 | -3.71% | 46,645 | 109,266,174 |
| 2025-01-24 | 23.09 | 24.1 | 23.03 | 23.98 | +2.52% | 64,946 | 154,858,772 |
| 2025-01-23 | 24.17 | 24.38 | 23.39 | 23.39 | -2.13% | 66,582 | 159,305,579 |
| 2025-01-22 | 23.79 | 24.2 | 23.28 | 23.9 | -0.21% | 69,160 | 164,557,174 |
| 2025-01-21 | 23.82 | 24.01 | 23.59 | 23.95 | +0.59% | 75,646 | 180,320,922 |
| 2025-01-20 | 22.92 | 24.57 | 22.6 | 23.81 | +4.61% | 119,568 | 281,819,098 |
| 2025-01-17 | 23.2 | 23.22 | 22.6 | 22.76 | -2.53% | 67,026 | 153,255,964 |
| 2025-01-16 | 23.18 | 23.96 | 22.93 | 23.35 | -1.23% | 100,373 | 234,545,258 |
| 2025-01-15 | 22.5 | 24 | 22.13 | 23.64 | +5.07% | 164,936 | 383,212,756 |
| 2025-01-14 | 21.85 | 22.5 | 21.74 | 22.5 | +2.55% | 120,251 | 267,950,994 |
| 2025-01-13 | 21.5 | 22.2 | 20.8 | 21.94 | -1.35% | 78,160 | 169,030,421 |
| 2025-01-10 | 21.35 | 22.43 | 21.01 | 22.24 | +3.78% | 120,378 | 264,741,024 |
| 2025-01-09 | 21.27 | 21.97 | 21.25 | 21.43 | -0.09% | 80,298 | 173,637,213 |
| 2025-01-08 | 21.7 | 21.94 | 20.58 | 21.45 | -1.83% | 83,076 | 176,063,757 |
| 2025-01-07 | 21.79 | 22 | 21.35 | 21.85 | -0.23% | 71,440 | 154,739,571 |
| 2025-01-06 | 21.49 | 21.98 | 20.83 | 21.9 | -0.77% | 108,445 | 233,368,263 |
| 2025-01-03 | 20.05 | 22.07 | 19.42 | 22.07 | +10.02% | 149,139 | 313,690,421 |
| 2025-01-02 | 20.8 | 21.06 | 19.77 | 20.06 | -3.79% | 65,619 | 133,593,176 |
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：