股票概览
21.17
-0.98%
-0.21
21.3
开盘价
21.38
最高价
20.97
最低价
77,041
成交量
数据更新至: 2025-03-25
技术指标
21.81
MA5 (5日均线)
21.77
MA10 (10日均线)
N/A
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 | 21.3 | 21.38 | 20.97 | 21.17 | -0.98% | 77,041 | 162,563,201 |
| 2025-03-24 | 21.79 | 21.87 | 21.04 | 21.38 | -3.04% | 183,980 | 394,768,217 |
| 2025-03-21 | 22.5 | 22.69 | 21.83 | 22.05 | +0.64% | 228,916 | 508,262,081 |
| 2025-03-20 | 22.39 | 22.91 | 21.89 | 21.91 | -2.75% | 246,935 | 551,891,997 |
| 2025-03-19 | 21.81 | 22.86 | 21.78 | 22.53 | +1.62% | 236,720 | 527,808,463 |
| 2025-03-18 | 21.94 | 22.34 | 21.71 | 22.17 | +0.18% | 153,014 | 336,787,443 |
| 2025-03-17 | 21.95 | 22.57 | 21.9 | 22.13 | +1.47% | 219,070 | 487,630,358 |
| 2025-03-14 | 21.16 | 22.1 | 21.14 | 21.81 | +2.83% | 208,837 | 451,766,639 |
| 2025-03-13 | 21.28 | 21.43 | 21 | 21.21 | -0.52% | 135,506 | 287,094,043 |
| 2025-03-12 | 21.59 | 21.78 | 21.32 | 21.32 | -1.2% | 146,033 | 314,702,659 |
| 2025-03-11 | 21.33 | 21.6 | 21.31 | 21.58 | -0.51% | 115,322 | 247,473,538 |
| 2025-03-10 | 21.88 | 21.96 | 21.53 | 21.69 | +0.37% | 150,951 | 327,461,061 |
| 2025-03-07 | 21.9 | 22.17 | 21.52 | 21.61 | -2.44% | 210,882 | 459,714,086 |
| 2025-03-06 | 22.22 | 22.53 | 21.78 | 22.15 | -0.23% | 303,157 | 671,895,595 |
| 2025-03-05 | 21.66 | 22.66 | 21.16 | 22.2 | +1.6% | 436,204 | 953,399,989 |
| 2025-03-04 | 22.16 | 22.44 | 21.69 | 21.85 | -1.67% | 408,129 | 895,843,518 |
| 2025-03-03 | 20.51 | 22.22 | 20.51 | 22.22 | +10% | 649,318 | 1,411,974,340 |
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：