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)
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 | 20.67 | 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 |
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：