股票概览
21.51
-0.28%
-0.06
21.57
开盘价
21.63
最高价
21.31
最低价
49,279
成交量
数据更新至: 2025-03-25
技术指标
21.75
MA5 (5日均线)
22.08
MA10 (10日均线)
22.65
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 | 21.57 | 21.63 | 21.31 | 21.51 | -0.28% | 49,279 | 105,717,532 |
| 2025-03-24 | 21.68 | 21.8 | 21.24 | 21.57 | -0.32% | 119,717 | 257,011,492 |
| 2025-03-21 | 21.88 | 21.99 | 21.52 | 21.64 | -1.23% | 122,184 | 265,534,839 |
| 2025-03-20 | 22.11 | 22.17 | 21.89 | 21.91 | -0.9% | 124,251 | 273,394,035 |
| 2025-03-19 | 22.29 | 22.29 | 22.05 | 22.11 | -1.21% | 114,676 | 253,716,140 |
| 2025-03-18 | 22.5 | 22.55 | 22.29 | 22.38 | -0.09% | 114,760 | 257,015,268 |
| 2025-03-17 | 22.6 | 22.7 | 22.37 | 22.4 | -0.62% | 127,543 | 286,556,452 |
| 2025-03-14 | 22.12 | 22.59 | 21.99 | 22.54 | +1.9% | 163,254 | 365,880,259 |
| 2025-03-13 | 22.51 | 22.55 | 21.91 | 22.12 | -2.12% | 169,197 | 374,354,339 |
| 2025-03-12 | 22.6 | 22.87 | 22.42 | 22.6 | +1.12% | 198,476 | 449,299,573 |
| 2025-03-11 | 22.2 | 22.49 | 22.1 | 22.35 | -0.84% | 133,373 | 297,225,909 |
| 2025-03-10 | 22.89 | 22.96 | 22.3 | 22.54 | -1.91% | 206,799 | 465,658,065 |
| 2025-03-07 | 23.36 | 23.58 | 22.85 | 22.98 | -2.25% | 226,829 | 525,935,621 |
| 2025-03-06 | 22.88 | 23.8 | 22.82 | 23.51 | +3.34% | 309,426 | 722,377,403 |
| 2025-03-05 | 22.99 | 23.13 | 22.56 | 22.75 | -1.04% | 174,582 | 397,464,875 |
| 2025-03-04 | 22.77 | 23.09 | 22.62 | 22.99 | -0.04% | 157,095 | 360,436,083 |
| 2025-03-03 | 23.13 | 23.45 | 22.56 | 23 | -0.13% | 239,029 | 551,579,351 |
| 2025-02-28 | 24.22 | 24.4 | 22.96 | 23.03 | -5.85% | 357,840 | 845,120,593 |
| 2025-02-27 | 24.52 | 25.09 | 23.98 | 24.46 | -0.65% | 353,770 | 867,818,354 |
| 2025-02-26 | 24.45 | 25.19 | 24.02 | 24.62 | +0.7% | 379,336 | 929,905,916 |
| 2025-02-25 | 24.43 | 24.89 | 24.28 | 24.45 | -2.16% | 319,020 | 783,224,386 |
| 2025-02-24 | 24.8 | 25.46 | 24.33 | 24.99 | +0.81% | 486,208 | 1,210,021,915 |
| 2025-02-21 | 23.44 | 25 | 23.33 | 24.79 | +5.49% | 552,556 | 1,349,085,592 |
| 2025-02-20 | 23.73 | 23.94 | 23.44 | 23.5 | -1.26% | 199,137 | 470,328,048 |
| 2025-02-19 | 23.3 | 23.87 | 23.14 | 23.8 | +2.1% | 240,659 | 569,457,576 |
| 2025-02-18 | 24.26 | 24.39 | 23.23 | 23.31 | -4.51% | 360,691 | 857,851,290 |
| 2025-02-17 | 24.59 | 25.01 | 24.21 | 24.41 | -2.24% | 511,090 | 1,258,132,707 |
| 2025-02-14 | 25.06 | 25.86 | 24.01 | 24.97 | +4% | 789,156 | 1,962,911,154 |
| 2025-02-13 | 23.94 | 24.3 | 23.61 | 24.01 | +0.33% | 331,609 | 795,699,708 |
| 2025-02-12 | 23.75 | 24.11 | 23.7 | 23.93 | +0.34% | 239,120 | 571,878,249 |
| 2025-02-11 | 23.98 | 24.09 | 23.68 | 23.85 | -1.2% | 269,700 | 642,986,843 |
| 2025-02-10 | 23.66 | 24.23 | 23.47 | 24.14 | +2.85% | 380,283 | 909,853,655 |
| 2025-02-07 | 23.37 | 23.75 | 23.14 | 23.47 | +0.47% | 394,908 | 925,183,099 |
| 2025-02-06 | 22.96 | 23.54 | 22.86 | 23.36 | +0.04% | 286,364 | 665,836,180 |
| 2025-02-05 | 22.6 | 23.48 | 22.56 | 23.35 | +4.43% | 362,222 | 836,864,468 |
| 2025-01-27 | 22.48 | 22.69 | 22.29 | 22.36 | +0.04% | 157,092 | 352,779,140 |
| 2025-01-24 | 21.72 | 22.36 | 21.68 | 22.35 | +2.52% | 201,576 | 446,950,476 |
| 2025-01-23 | 21.98 | 22.25 | 21.8 | 21.8 | +0.05% | 187,553 | 413,308,841 |
| 2025-01-22 | 21.93 | 22.04 | 21.66 | 21.79 | -1.22% | 92,677 | 202,026,700 |
| 2025-01-21 | 22.03 | 22.16 | 21.7 | 22.06 | +0.41% | 139,617 | 306,126,258 |
| 2025-01-20 | 22.28 | 22.55 | 21.91 | 21.97 | -0.9% | 159,943 | 353,518,068 |
| 2025-01-17 | 22 | 22.68 | 21.68 | 22.17 | -0.31% | 256,490 | 569,838,486 |
| 2025-01-16 | 21.5 | 23.28 | 21.5 | 22.24 | +3.06% | 422,222 | 945,734,054 |
| 2025-01-15 | 22.01 | 22.75 | 21.45 | 21.58 | +2.42% | 345,950 | 760,304,280 |
| 2025-01-14 | 20.15 | 21.15 | 20.1 | 21.07 | +4.77% | 216,595 | 448,738,282 |
| 2025-01-13 | 19.86 | 20.18 | 19.65 | 20.11 | +0.25% | 112,769 | 225,485,917 |
| 2025-01-10 | 20.68 | 20.9 | 20.05 | 20.06 | -3.14% | 129,928 | 265,457,799 |
| 2025-01-09 | 20.58 | 20.92 | 20.51 | 20.71 | -0.1% | 126,571 | 262,643,004 |
| 2025-01-08 | 20.7 | 20.89 | 19.98 | 20.73 | +0.53% | 185,437 | 380,716,362 |
| 2025-01-07 | 20.51 | 20.63 | 20.34 | 20.62 | +0.68% | 120,223 | 246,516,164 |
| 2025-01-06 | 20.28 | 20.67 | 19.97 | 20.48 | +0.94% | 144,306 | 294,973,801 |
| 2025-01-03 | 21.37 | 21.37 | 20.22 | 20.29 | -4.83% | 223,434 | 462,465,004 |
| 2025-01-02 | 22 | 22.15 | 21.15 | 21.32 | -3.27% | 205,285 | 444,971,711 |
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：