股票概览
22.15
+1.61%
+0.35
21.81
开盘价
22.16
最高价
21.64
最低价
109,594
成交量
数据更新至: 2025-03-25
技术指标
21.80
MA5 (5日均线)
21.85
MA10 (10日均线)
21.35
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 | 21.81 | 22.16 | 21.64 | 22.15 | +1.61% | 109,594 | 239,553,216 |
| 2025-03-24 | 21.49 | 21.96 | 21.47 | 21.8 | +1.35% | 153,056 | 332,915,995 |
| 2025-03-21 | 21.71 | 22.03 | 21.36 | 21.51 | -1.15% | 139,348 | 301,283,117 |
| 2025-03-20 | 21.77 | 21.95 | 21.69 | 21.76 | -0.18% | 105,153 | 229,374,479 |
| 2025-03-19 | 21.94 | 22.09 | 21.76 | 21.8 | -0.73% | 152,946 | 334,265,768 |
| 2025-03-18 | 22.19 | 22.19 | 21.76 | 21.96 | -0.72% | 159,902 | 350,489,385 |
| 2025-03-17 | 21.9 | 22.35 | 21.9 | 22.12 | +1.14% | 189,673 | 419,586,908 |
| 2025-03-14 | 21.63 | 22.12 | 21.45 | 21.87 | +1.02% | 247,696 | 541,906,788 |
| 2025-03-13 | 21.93 | 21.99 | 21.51 | 21.65 | -1.23% | 166,678 | 362,519,699 |
| 2025-03-12 | 22 | 22.25 | 21.8 | 21.92 | -0.32% | 212,955 | 467,681,800 |
| 2025-03-11 | 20.79 | 22.1 | 20.75 | 21.99 | +4.76% | 561,336 | 1,217,991,161 |
| 2025-03-10 | 20.69 | 21.1 | 20.64 | 20.99 | +1.5% | 162,275 | 339,087,677 |
| 2025-03-07 | 20.58 | 21.02 | 20.52 | 20.68 | +0.19% | 216,911 | 450,243,642 |
| 2025-03-06 | 20.67 | 20.79 | 20.46 | 20.64 | 0% | 149,646 | 308,480,541 |
| 2025-03-05 | 20.83 | 20.86 | 20.53 | 20.64 | -1.2% | 147,509 | 304,940,233 |
| 2025-03-04 | 20.75 | 20.95 | 20.63 | 20.89 | +0.05% | 113,098 | 235,382,114 |
| 2025-03-03 | 20.62 | 21.43 | 20.56 | 20.88 | +1.61% | 251,223 | 528,695,429 |
| 2025-02-28 | 20.76 | 20.95 | 20.46 | 20.55 | -1.06% | 161,402 | 333,728,689 |
| 2025-02-27 | 20.49 | 21.06 | 20.36 | 20.77 | +1.37% | 211,676 | 438,899,059 |
| 2025-02-26 | 20.04 | 20.57 | 20.01 | 20.49 | +2.4% | 235,862 | 480,708,675 |
| 2025-02-25 | 20.13 | 20.22 | 19.98 | 20.01 | -1.19% | 157,493 | 315,850,981 |
| 2025-02-24 | 20.13 | 20.4 | 20.11 | 20.25 | +0.65% | 197,426 | 400,084,278 |
| 2025-02-21 | 20.2 | 20.32 | 19.85 | 20.12 | -0.79% | 347,738 | 696,699,571 |
| 2025-02-20 | 20.66 | 20.67 | 20.23 | 20.28 | -1.84% | 237,853 | 483,657,037 |
| 2025-02-19 | 20.86 | 20.92 | 20.51 | 20.66 | -1.05% | 215,143 | 444,145,949 |
| 2025-02-18 | 21.13 | 21.28 | 20.84 | 20.88 | -1.42% | 137,613 | 289,784,458 |
| 2025-02-17 | 21.17 | 21.28 | 20.92 | 21.18 | +0.33% | 131,207 | 277,286,030 |
| 2025-02-14 | 21.47 | 21.5 | 21 | 21.11 | -1.4% | 191,632 | 406,131,054 |
| 2025-02-13 | 21.29 | 21.74 | 21.22 | 21.41 | +0.56% | 159,730 | 343,422,578 |
| 2025-02-12 | 21.33 | 21.59 | 21.12 | 21.29 | -0.23% | 140,165 | 299,061,352 |
| 2025-02-11 | 21.13 | 21.55 | 21.02 | 21.34 | +1.14% | 140,703 | 300,131,893 |
| 2025-02-10 | 21.13 | 21.23 | 20.79 | 21.1 | -0.14% | 124,108 | 260,496,779 |
| 2025-02-07 | 20.54 | 21.25 | 20.42 | 21.13 | +2.87% | 232,354 | 486,557,945 |
| 2025-02-06 | 20.66 | 20.75 | 20.41 | 20.54 | -1.01% | 157,844 | 324,261,384 |
| 2025-02-05 | 21.03 | 21.08 | 20.61 | 20.75 | -1.1% | 107,954 | 223,898,618 |
| 2025-01-27 | 20.61 | 21.19 | 20.61 | 20.98 | +1.84% | 144,526 | 303,327,211 |
| 2025-01-24 | 20.56 | 20.88 | 20.5 | 20.6 | -0.24% | 137,062 | 282,981,156 |
| 2025-01-23 | 20.67 | 20.8 | 20.58 | 20.65 | +0.44% | 115,427 | 238,681,156 |
| 2025-01-22 | 20.58 | 20.66 | 20.31 | 20.56 | -0.48% | 85,887 | 176,075,175 |
| 2025-01-21 | 20.87 | 20.89 | 20.4 | 20.66 | -0.58% | 104,806 | 216,153,422 |
| 2025-01-20 | 20.9 | 21.26 | 20.73 | 20.78 | -0.43% | 126,502 | 264,927,222 |
| 2025-01-17 | 20.81 | 20.98 | 20.75 | 20.87 | +0.19% | 104,134 | 217,394,084 |
| 2025-01-16 | 20.9 | 21.24 | 20.67 | 20.83 | -0.14% | 136,096 | 285,322,856 |
| 2025-01-15 | 20.6 | 21.07 | 20.52 | 20.86 | +0.97% | 160,507 | 334,266,524 |
| 2025-01-14 | 20.5 | 20.67 | 20.4 | 20.66 | +0.54% | 188,473 | 387,682,805 |
| 2025-01-13 | 19.8 | 20.7 | 19.73 | 20.55 | +3.37% | 281,587 | 574,840,539 |
| 2025-01-10 | 20.2 | 20.35 | 19.78 | 19.88 | -1.83% | 232,946 | 463,879,162 |
| 2025-01-09 | 20.2 | 20.4 | 20.07 | 20.25 | -0.64% | 126,403 | 255,724,345 |
| 2025-01-08 | 20.68 | 20.7 | 20.13 | 20.38 | -1.74% | 197,695 | 401,794,531 |
| 2025-01-07 | 20.75 | 20.86 | 20.42 | 20.74 | -0.38% | 161,480 | 333,491,930 |
| 2025-01-06 | 20.82 | 21.08 | 20.65 | 20.82 | -0.62% | 175,447 | 364,737,513 |
| 2025-01-03 | 21.1 | 21.43 | 20.83 | 20.95 | -0.71% | 169,741 | 359,066,583 |
| 2025-01-02 | 21.58 | 21.64 | 20.92 | 21.1 | -2.36% | 183,558 | 390,840,195 |
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：