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)
21.53
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 |
| 2025-02-28 | 19.8 | 20.87 | 19.75 | 20.2 | +2.02% | 366,654 | 748,660,882 |
| 2025-02-27 | 19.5 | 19.83 | 19.34 | 19.8 | +1.18% | 136,624 | 267,343,134 |
| 2025-02-26 | 19.3 | 19.57 | 19.22 | 19.57 | +1.29% | 121,163 | 235,240,443 |
| 2025-02-25 | 19.5 | 19.57 | 19.25 | 19.32 | -1.48% | 111,228 | 215,972,440 |
| 2025-02-24 | 19.79 | 19.98 | 19.51 | 19.61 | -0.91% | 145,106 | 286,024,268 |
| 2025-02-21 | 19.77 | 20.06 | 19.52 | 19.79 | +0.05% | 130,926 | 258,052,020 |
| 2025-02-20 | 19.71 | 20.08 | 19.63 | 19.78 | +0.41% | 109,453 | 216,834,809 |
| 2025-02-19 | 19.66 | 19.73 | 19.4 | 19.7 | +0.25% | 122,449 | 239,723,366 |
| 2025-02-18 | 20.25 | 20.26 | 19.59 | 19.65 | -2.96% | 137,566 | 274,022,926 |
| 2025-02-17 | 20.25 | 20.67 | 20.15 | 20.25 | -0.15% | 160,758 | 328,094,732 |
| 2025-02-14 | 20.17 | 20.66 | 20.17 | 20.28 | +0.7% | 129,688 | 263,941,828 |
| 2025-02-13 | 20.11 | 20.34 | 20.03 | 20.14 | +0.1% | 129,751 | 262,274,037 |
| 2025-02-12 | 19.76 | 20.13 | 19.75 | 20.12 | +1.31% | 108,827 | 216,388,151 |
| 2025-02-11 | 20.34 | 20.34 | 19.85 | 19.86 | -1.78% | 123,445 | 246,338,792 |
| 2025-02-10 | 19.76 | 20.23 | 19.75 | 20.22 | +2.64% | 156,367 | 313,162,603 |
| 2025-02-07 | 19.27 | 19.86 | 19.15 | 19.7 | +2.28% | 185,513 | 363,692,586 |
| 2025-02-06 | 19.16 | 19.26 | 18.93 | 19.26 | +0.52% | 119,365 | 228,577,935 |
| 2025-02-05 | 18.83 | 19.18 | 18.7 | 19.16 | +2.08% | 132,041 | 251,061,167 |
| 2025-01-27 | 19.18 | 19.34 | 18.77 | 18.77 | -2.14% | 152,390 | 289,823,644 |
| 2025-01-24 | 18.99 | 19.45 | 18.78 | 19.18 | -5.7% | 302,727 | 577,238,456 |
| 2025-01-23 | 20.48 | 20.8 | 20.34 | 20.34 | 0% | 141,504 | 290,542,239 |
| 2025-01-22 | 20.26 | 20.41 | 20.15 | 20.34 | -0.05% | 96,470 | 195,729,481 |
| 2025-01-21 | 20.75 | 20.78 | 20.27 | 20.35 | -1.69% | 167,897 | 342,852,336 |
| 2025-01-20 | 20.9 | 21.13 | 20.62 | 20.7 | -0.48% | 159,165 | 331,824,208 |
| 2025-01-17 | 20.96 | 21.03 | 20.72 | 20.8 | -1.65% | 158,140 | 329,779,183 |
| 2025-01-16 | 21 | 21.5 | 20.97 | 21.15 | +0.43% | 137,963 | 292,715,179 |
| 2025-01-15 | 21.98 | 21.98 | 20.88 | 21.06 | -4.19% | 237,848 | 504,986,087 |
| 2025-01-14 | 21.88 | 22.21 | 21.44 | 21.98 | +0.73% | 183,032 | 401,769,631 |
| 2025-01-13 | 22.17 | 22.57 | 21.63 | 21.82 | -2.63% | 87,720 | 193,635,095 |
| 2025-01-10 | 22.95 | 23.05 | 22.41 | 22.41 | -2.9% | 66,357 | 150,440,921 |
| 2025-01-09 | 22.89 | 23.1 | 22.61 | 23.08 | 0% | 62,323 | 142,640,232 |
| 2025-01-08 | 23.63 | 23.78 | 22.79 | 23.08 | -2.98% | 93,625 | 217,141,871 |
| 2025-01-07 | 24.51 | 24.54 | 23.42 | 23.79 | -2.9% | 101,854 | 241,368,540 |
| 2025-01-06 | 23.61 | 24.82 | 23.5 | 24.5 | +4.48% | 135,500 | 328,383,096 |
| 2025-01-03 | 23.74 | 24.02 | 23.41 | 23.45 | -1.01% | 74,171 | 175,955,459 |
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：