股票概览
21.82
-0.05%
-0.01
21.84
开盘价
21.98
最高价
21.75
最低价
206,586
成交量
数据更新至: 2025-03-25
技术指标
21.99
MA5 (5日均线)
21.80
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 | 21.84 | 21.98 | 21.75 | 21.82 | -0.05% | 206,586 | 450,977,026 |
| 2025-03-24 | 21.63 | 21.9 | 21.63 | 21.83 | +0.92% | 429,974 | 936,798,557 |
| 2025-03-21 | 22.2 | 22.34 | 21.59 | 21.63 | -3% | 807,332 | 1,764,288,398 |
| 2025-03-20 | 22.41 | 22.48 | 22.11 | 22.3 | -0.36% | 618,912 | 1,380,250,074 |
| 2025-03-19 | 21.83 | 22.44 | 21.82 | 22.38 | +2.52% | 809,341 | 1,796,548,259 |
| 2025-03-18 | 21.88 | 21.94 | 21.77 | 21.83 | -0.32% | 324,110 | 708,718,568 |
| 2025-03-17 | 21.85 | 21.99 | 21.73 | 21.9 | +0.64% | 543,790 | 1,190,285,414 |
| 2025-03-14 | 21.4 | 21.88 | 21.35 | 21.76 | +1.92% | 990,998 | 2,150,244,480 |
| 2025-03-13 | 21.25 | 21.51 | 21.22 | 21.35 | +0.61% | 592,419 | 1,268,063,873 |
| 2025-03-12 | 21.28 | 21.47 | 21.15 | 21.22 | -0.38% | 403,868 | 860,715,138 |
| 2025-03-11 | 20.94 | 21.3 | 20.94 | 21.3 | +1.43% | 560,076 | 1,184,923,575 |
| 2025-03-10 | 21.3 | 21.34 | 20.95 | 21 | -1.69% | 605,542 | 1,274,813,240 |
| 2025-03-07 | 21.17 | 21.43 | 21.1 | 21.36 | +1.09% | 642,880 | 1,370,963,871 |
| 2025-03-06 | 21.11 | 21.19 | 20.9 | 21.13 | +0.14% | 560,515 | 1,181,458,701 |
| 2025-03-05 | 20.83 | 21.16 | 20.78 | 21.1 | +1.34% | 632,939 | 1,333,120,795 |
| 2025-03-04 | 20.7 | 20.98 | 20.7 | 20.82 | +0.34% | 399,199 | 833,343,194 |
| 2025-03-03 | 20.91 | 20.95 | 20.61 | 20.75 | 0% | 461,078 | 956,749,254 |
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：