股票概览
21.29
+2.41%
+0.5
20.67
开盘价
21.71
最高价
20.61
最低价
52,002
成交量
数据更新至: 2025-03-25
技术指标
21.40
MA5 (5日均线)
21.88
MA10 (10日均线)
22.25
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 | 20.67 | 21.71 | 20.61 | 21.29 | +2.41% | 52,002 | 111,119,895 |
| 2025-03-24 | 21.46 | 21.5 | 20.23 | 20.79 | -3.12% | 60,352 | 125,029,456 |
| 2025-03-21 | 21.79 | 21.86 | 21.36 | 21.46 | -1.47% | 39,566 | 85,475,507 |
| 2025-03-20 | 21.66 | 22.14 | 21.43 | 21.78 | +0.55% | 40,704 | 89,003,656 |
| 2025-03-19 | 22.18 | 22.18 | 21.54 | 21.66 | -2.34% | 47,006 | 102,432,779 |
| 2025-03-18 | 22.24 | 22.6 | 22.07 | 22.18 | -0.22% | 47,650 | 106,132,867 |
| 2025-03-17 | 22.3 | 22.52 | 22.17 | 22.23 | -0.49% | 40,708 | 90,900,302 |
| 2025-03-14 | 22.24 | 22.38 | 21.61 | 22.34 | +0.4% | 51,373 | 113,112,126 |
| 2025-03-13 | 22.81 | 22.85 | 21.88 | 22.25 | -2.46% | 66,307 | 147,094,336 |
| 2025-03-12 | 22.8 | 23.37 | 22.75 | 22.81 | +0.04% | 69,467 | 160,111,538 |
| 2025-03-11 | 22 | 23.04 | 21.98 | 22.8 | +2.38% | 80,954 | 183,281,530 |
| 2025-03-10 | 22.38 | 22.66 | 22.2 | 22.27 | -0.85% | 56,887 | 127,360,426 |
| 2025-03-07 | 22.3 | 23.35 | 22.1 | 22.46 | +0.58% | 101,137 | 229,346,896 |
| 2025-03-06 | 23 | 23.05 | 22.06 | 22.33 | -2.79% | 118,393 | 266,099,550 |
| 2025-03-05 | 22.8 | 23.05 | 22.55 | 22.97 | +0.75% | 44,393 | 101,394,527 |
| 2025-03-04 | 22 | 22.85 | 21.85 | 22.8 | +2.75% | 45,308 | 102,467,089 |
| 2025-03-03 | 21.92 | 22.59 | 21.85 | 22.19 | +1.42% | 43,436 | 96,738,826 |
| 2025-02-28 | 23 | 23.07 | 21.76 | 21.88 | -5.49% | 54,266 | 120,871,295 |
| 2025-02-27 | 23.34 | 23.54 | 22.69 | 23.15 | -0.86% | 54,274 | 125,173,687 |
| 2025-02-26 | 23.3 | 23.64 | 23.13 | 23.35 | +0.21% | 43,945 | 102,515,059 |
| 2025-02-25 | 23.06 | 23.72 | 22.82 | 23.3 | +0.34% | 52,139 | 121,873,213 |
| 2025-02-24 | 23.44 | 23.8 | 23 | 23.22 | -0.73% | 65,038 | 152,272,995 |
| 2025-02-21 | 23.2 | 23.55 | 22.95 | 23.39 | -0.13% | 46,977 | 109,466,744 |
| 2025-02-20 | 22.8 | 23.74 | 22.71 | 23.42 | +2.63% | 55,405 | 129,085,511 |
| 2025-02-19 | 22.5 | 22.99 | 22.4 | 22.82 | +1.88% | 45,995 | 105,006,473 |
| 2025-02-18 | 23.5 | 23.61 | 22.35 | 22.4 | -5.17% | 67,896 | 155,738,249 |
| 2025-02-17 | 23.69 | 24.1 | 23.34 | 23.62 | -0.51% | 53,227 | 126,045,007 |
| 2025-02-14 | 23.9 | 23.92 | 23.15 | 23.74 | -1.04% | 85,782 | 201,475,087 |
| 2025-02-13 | 23.9 | 24.8 | 23.9 | 23.99 | +1.14% | 119,769 | 292,856,773 |
| 2025-02-12 | 23.4 | 23.95 | 23.36 | 23.72 | +0.81% | 58,084 | 137,498,209 |
| 2025-02-11 | 24.31 | 24.31 | 23.39 | 23.53 | -3.88% | 86,499 | 204,860,506 |
| 2025-02-10 | 22.9 | 24.56 | 22.9 | 24.48 | +6.2% | 128,462 | 308,255,522 |
| 2025-02-07 | 22.35 | 23.69 | 22.35 | 23.05 | +3.46% | 131,125 | 301,772,852 |
| 2025-02-06 | 21.25 | 22.4 | 20.98 | 22.28 | +4.6% | 105,883 | 232,761,624 |
| 2025-02-05 | 20.29 | 21.55 | 20.29 | 21.3 | +3.9% | 86,824 | 182,034,461 |
| 2025-01-27 | 19.69 | 20.95 | 19.44 | 20.5 | +4.43% | 97,109 | 197,117,500 |
| 2025-01-24 | 19.8 | 19.86 | 19.48 | 19.63 | -1.16% | 46,972 | 92,201,293 |
| 2025-01-23 | 19.69 | 20.5 | 19.69 | 19.86 | +1.64% | 69,237 | 139,420,046 |
| 2025-01-22 | 19.59 | 19.63 | 19.19 | 19.54 | -0.41% | 31,647 | 61,390,491 |
| 2025-01-21 | 19.86 | 19.95 | 19.21 | 19.62 | -0.46% | 34,897 | 67,978,458 |
| 2025-01-20 | 19.61 | 19.97 | 19.25 | 19.71 | +1.55% | 42,003 | 82,678,673 |
| 2025-01-17 | 18.8 | 19.71 | 18.8 | 19.41 | -3.24% | 71,260 | 137,353,867 |
| 2025-01-16 | 20.09 | 20.5 | 19.88 | 20.06 | +0.15% | 36,925 | 74,447,202 |
| 2025-01-15 | 20.06 | 20.32 | 19.93 | 20.03 | -0.55% | 37,673 | 75,742,554 |
| 2025-01-14 | 19.4 | 20.15 | 19.31 | 20.14 | +4.62% | 49,173 | 97,392,163 |
| 2025-01-13 | 18.83 | 19.64 | 18.71 | 19.25 | -0.05% | 39,827 | 76,437,737 |
| 2025-01-10 | 19.82 | 20.12 | 19.22 | 19.26 | -2.83% | 41,172 | 81,126,080 |
| 2025-01-09 | 19.29 | 19.94 | 19.19 | 19.82 | +2.01% | 40,376 | 79,574,376 |
| 2025-01-08 | 19.59 | 19.73 | 18.76 | 19.43 | -1.22% | 44,315 | 85,301,661 |
| 2025-01-07 | 19.15 | 19.68 | 19.15 | 19.67 | +2.72% | 40,647 | 79,009,328 |
| 2025-01-06 | 19.23 | 19.42 | 18.7 | 19.15 | -1.34% | 49,620 | 94,954,032 |
| 2025-01-03 | 20.5 | 20.62 | 19.28 | 19.41 | -5.32% | 57,161 | 113,375,396 |
| 2025-01-02 | 21.33 | 21.39 | 20.2 | 20.5 | -3.67% | 49,124 | 102,090,153 |
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：