股票概览
21.04
+0.77%
+0.16
20.86
开盘价
21.06
最高价
20.59
最低价
53,004
成交量
数据更新至: 2025-03-25
技术指标
21.21
MA5 (5日均线)
21.36
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 | 20.86 | 21.06 | 20.59 | 21.04 | +0.77% | 53,004 | 110,139,120 |
| 2025-03-24 | 20.98 | 21.3 | 20.65 | 20.88 | -1.09% | 102,193 | 213,512,417 |
| 2025-03-21 | 21.31 | 21.43 | 21.05 | 21.11 | -0.98% | 69,944 | 148,461,730 |
| 2025-03-20 | 21.71 | 21.79 | 21.31 | 21.32 | -1.71% | 82,229 | 176,581,052 |
| 2025-03-19 | 21.75 | 21.97 | 21.6 | 21.69 | -0.6% | 74,592 | 162,404,209 |
| 2025-03-18 | 22 | 22.05 | 21.7 | 21.82 | +0.05% | 91,284 | 199,329,395 |
| 2025-03-17 | 22.09 | 22.26 | 21.79 | 21.81 | +0.05% | 129,193 | 283,758,999 |
| 2025-03-14 | 21.2 | 21.9 | 21.15 | 21.8 | +3.56% | 189,077 | 409,129,637 |
| 2025-03-13 | 21 | 21.25 | 20.85 | 21.05 | 0% | 77,571 | 163,182,315 |
| 2025-03-12 | 21.3 | 21.4 | 21.04 | 21.05 | -1.13% | 95,601 | 202,403,976 |
| 2025-03-11 | 20.47 | 21.36 | 20.45 | 21.29 | +2.85% | 153,389 | 322,591,584 |
| 2025-03-10 | 20.56 | 20.72 | 20.35 | 20.7 | +0.19% | 87,186 | 178,929,208 |
| 2025-03-07 | 20.31 | 20.85 | 20.21 | 20.66 | +0.98% | 126,085 | 258,776,519 |
| 2025-03-06 | 20.3 | 20.55 | 20.15 | 20.46 | +1.29% | 121,406 | 247,220,013 |
| 2025-03-05 | 20.25 | 20.3 | 20.08 | 20.2 | -0.39% | 61,186 | 123,266,596 |
| 2025-03-04 | 20.28 | 20.36 | 20.1 | 20.28 | 0% | 64,113 | 129,680,381 |
| 2025-03-03 | 20.12 | 20.53 | 20.12 | 20.28 | +0.55% | 95,678 | 194,881,279 |
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：