股票概览
21.31
+1.14%
+0.24
21.07
开盘价
21.97
最高价
21
最低价
182,058
成交量
数据更新至: 2025-03-25
技术指标
21.42
MA5 (5日均线)
21.47
MA10 (10日均线)
21.41
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 | 21.07 | 21.97 | 21 | 21.31 | +1.14% | 182,058 | 392,352,291 |
| 2025-03-24 | 21.32 | 21.37 | 20.65 | 21.07 | -0.8% | 218,510 | 457,235,773 |
| 2025-03-21 | 22.1 | 22.37 | 21.22 | 21.24 | -4.32% | 316,221 | 684,711,248 |
| 2025-03-20 | 21.28 | 22.75 | 21.15 | 22.2 | +4.23% | 420,366 | 928,622,426 |
| 2025-03-19 | 21.57 | 21.6 | 21.11 | 21.3 | -1.98% | 165,057 | 351,296,432 |
| 2025-03-18 | 21.73 | 22.03 | 21.59 | 21.73 | 0% | 167,226 | 364,124,555 |
| 2025-03-17 | 21.57 | 21.93 | 21.36 | 21.73 | +1.07% | 198,295 | 429,486,102 |
| 2025-03-14 | 21 | 21.56 | 20.84 | 21.5 | +2.28% | 193,868 | 412,929,780 |
| 2025-03-13 | 21.5 | 21.59 | 20.78 | 21.02 | -2.64% | 208,634 | 439,069,227 |
| 2025-03-12 | 21.55 | 21.82 | 21.49 | 21.59 | +0.65% | 179,069 | 387,608,736 |
| 2025-03-11 | 21.19 | 21.53 | 21.02 | 21.45 | -0.6% | 138,312 | 295,058,829 |
| 2025-03-10 | 21.47 | 21.75 | 21.31 | 21.58 | +0.28% | 162,035 | 348,510,777 |
| 2025-03-07 | 21.68 | 21.84 | 21.37 | 21.52 | -0.97% | 239,309 | 517,352,563 |
| 2025-03-06 | 21.5 | 21.94 | 21.5 | 21.73 | +1.45% | 258,824 | 563,174,489 |
| 2025-03-05 | 20.97 | 21.44 | 20.95 | 21.42 | +2.59% | 224,455 | 477,257,496 |
| 2025-03-04 | 20.48 | 21.1 | 20.36 | 20.88 | +0.97% | 184,368 | 384,979,745 |
| 2025-03-03 | 20.64 | 21.08 | 20.33 | 20.68 | +0.49% | 222,215 | 461,557,772 |
| 2025-02-28 | 21.3 | 21.3 | 20.5 | 20.58 | -4.32% | 288,338 | 598,936,275 |
| 2025-02-27 | 22.3 | 22.55 | 21.25 | 21.51 | -3.2% | 336,802 | 732,462,448 |
| 2025-02-26 | 21.66 | 22.57 | 21.66 | 22.22 | +3.25% | 390,315 | 867,257,119 |
| 2025-02-25 | 21.67 | 21.84 | 21.28 | 21.52 | -1.56% | 304,934 | 656,452,723 |
| 2025-02-24 | 22 | 22.1 | 21.63 | 21.86 | +0.05% | 354,943 | 775,601,751 |
| 2025-02-21 | 21.59 | 21.92 | 21.3 | 21.85 | +1.35% | 413,044 | 897,385,579 |
| 2025-02-20 | 21.28 | 21.78 | 21.14 | 21.56 | +1.89% | 460,581 | 990,701,429 |
| 2025-02-19 | 20.05 | 21.54 | 20.01 | 21.16 | +6.17% | 500,130 | 1,044,983,181 |
| 2025-02-18 | 20.57 | 20.63 | 19.81 | 19.93 | -3.35% | 242,979 | 491,771,439 |
| 2025-02-17 | 20.3 | 20.65 | 20.11 | 20.62 | +0.78% | 271,170 | 553,678,673 |
| 2025-02-14 | 20.37 | 20.86 | 20.31 | 20.46 | +0.29% | 199,510 | 409,535,978 |
| 2025-02-13 | 20.96 | 21.07 | 20.37 | 20.4 | -3.23% | 250,156 | 516,240,462 |
| 2025-02-12 | 21 | 21.13 | 20.53 | 21.08 | -0.52% | 337,244 | 705,397,383 |
| 2025-02-11 | 20.35 | 21.26 | 20.06 | 21.19 | +4.38% | 463,190 | 967,184,644 |
| 2025-02-10 | 20.74 | 20.79 | 20.2 | 20.3 | -1.12% | 225,779 | 460,768,773 |
| 2025-02-07 | 20.32 | 20.73 | 20.21 | 20.53 | +1.13% | 304,422 | 623,533,995 |
| 2025-02-06 | 19.54 | 20.34 | 19.47 | 20.3 | +4.05% | 290,940 | 581,253,266 |
| 2025-02-05 | 19.9 | 19.95 | 19.26 | 19.51 | -1.66% | 261,873 | 509,792,587 |
| 2025-01-27 | 20.6 | 20.6 | 19.71 | 19.84 | -5.3% | 398,399 | 795,128,661 |
| 2025-01-24 | 20.33 | 21.34 | 20.25 | 20.95 | +2.2% | 353,727 | 741,540,766 |
| 2025-01-23 | 20.6 | 21.54 | 20.45 | 20.5 | +0.69% | 430,827 | 902,132,760 |
| 2025-01-22 | 20.37 | 20.68 | 20.21 | 20.36 | -0.39% | 297,191 | 608,133,923 |
| 2025-01-21 | 20.26 | 20.57 | 19.92 | 20.44 | +0.89% | 304,583 | 616,600,974 |
| 2025-01-20 | 20 | 20.6 | 20 | 20.26 | +2.74% | 360,098 | 731,106,072 |
| 2025-01-17 | 19.55 | 19.87 | 19.29 | 19.72 | +0.87% | 254,639 | 500,462,676 |
| 2025-01-16 | 19.65 | 20.05 | 19.36 | 19.55 | +0.98% | 255,376 | 502,113,804 |
| 2025-01-15 | 19.55 | 19.57 | 19.19 | 19.36 | -1.12% | 186,487 | 360,788,731 |
| 2025-01-14 | 18.57 | 19.59 | 18.3 | 19.58 | +5.61% | 303,940 | 582,465,898 |
| 2025-01-13 | 18.52 | 18.87 | 18.37 | 18.54 | -1.8% | 224,323 | 416,704,948 |
| 2025-01-10 | 19.55 | 19.55 | 18.84 | 18.88 | -3.28% | 253,235 | 486,572,285 |
| 2025-01-09 | 19.44 | 19.94 | 19.33 | 19.52 | 0% | 291,662 | 573,757,595 |
| 2025-01-08 | 19.6 | 19.72 | 18.99 | 19.52 | -2.11% | 372,077 | 719,734,146 |
| 2025-01-07 | 19.53 | 20 | 19.2 | 19.94 | +2.89% | 375,929 | 738,782,517 |
| 2025-01-06 | 18.95 | 20.28 | 18.94 | 19.38 | +2.11% | 457,203 | 897,895,152 |
| 2025-01-03 | 19.76 | 19.81 | 18.91 | 18.98 | -3.51% | 360,684 | 697,258,158 |
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：