股票概览
21.12
-1.4%
-0.3
21.27
开盘价
21.6
最高价
20.92
最低价
40,887
成交量
数据更新至: 2025-03-25
技术指标
21.74
MA5 (5日均线)
21.76
MA10 (10日均线)
21.56
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 | 21.27 | 21.6 | 20.92 | 21.12 | -1.4% | 40,887 | 86,693,129 |
| 2025-03-24 | 21.2 | 21.9 | 21.06 | 21.42 | +1.76% | 114,444 | 245,429,713 |
| 2025-03-21 | 22.1 | 22.65 | 20.98 | 21.05 | -7.55% | 160,298 | 347,671,698 |
| 2025-03-20 | 22.33 | 23 | 22.11 | 22.77 | +2.02% | 110,548 | 251,023,245 |
| 2025-03-19 | 22.3 | 22.8 | 22.26 | 22.32 | -1.41% | 79,824 | 179,323,093 |
| 2025-03-18 | 22.25 | 23.48 | 21.83 | 22.64 | +4.72% | 222,016 | 503,969,838 |
| 2025-03-17 | 21.84 | 21.85 | 21.36 | 21.62 | -1.14% | 76,214 | 164,113,559 |
| 2025-03-14 | 21.2 | 22 | 21.01 | 21.87 | +3.26% | 111,340 | 240,965,688 |
| 2025-03-13 | 21.44 | 21.59 | 20.99 | 21.18 | -1.94% | 84,204 | 178,789,400 |
| 2025-03-12 | 21.89 | 23.2 | 21.51 | 21.6 | -0.78% | 144,969 | 321,033,464 |
| 2025-03-11 | 20.9 | 21.79 | 20.87 | 21.77 | +2.25% | 105,041 | 226,135,245 |
| 2025-03-10 | 21.48 | 21.77 | 20.75 | 21.29 | +0.8% | 91,559 | 193,780,886 |
| 2025-03-07 | 21.49 | 21.54 | 20.98 | 21.12 | -2.22% | 70,219 | 149,260,206 |
| 2025-03-06 | 20.93 | 21.78 | 20.93 | 21.6 | +3.45% | 121,192 | 260,480,716 |
| 2025-03-05 | 20.91 | 21.11 | 20.62 | 20.88 | -0.19% | 59,678 | 124,293,804 |
| 2025-03-04 | 20.8 | 21.25 | 20.61 | 20.92 | -0.33% | 78,044 | 163,479,629 |
| 2025-03-03 | 20.85 | 21.6 | 20.6 | 20.99 | +1.11% | 115,669 | 244,597,542 |
| 2025-02-28 | 21.91 | 22.52 | 20.63 | 20.76 | -6.44% | 197,766 | 420,852,856 |
| 2025-02-27 | 22 | 22.86 | 21.58 | 22.19 | +0.63% | 198,388 | 440,433,707 |
| 2025-02-26 | 21.3 | 22.48 | 21.03 | 22.05 | +4.55% | 235,757 | 517,740,120 |
| 2025-02-25 | 20.76 | 21.59 | 20.43 | 21.09 | -0.57% | 182,786 | 382,639,477 |
| 2025-02-24 | 21.62 | 21.97 | 20.92 | 21.21 | -0.98% | 231,827 | 496,880,623 |
| 2025-02-21 | 21 | 21.78 | 20.9 | 21.42 | +2.49% | 335,388 | 715,351,733 |
| 2025-02-20 | 18.99 | 20.9 | 18.88 | 20.9 | +10% | 270,350 | 543,411,117 |
| 2025-02-19 | 18.54 | 19.12 | 18.39 | 19 | +1.88% | 88,169 | 166,132,020 |
| 2025-02-18 | 19.04 | 19.13 | 18.54 | 18.65 | -2.15% | 112,137 | 210,897,790 |
| 2025-02-17 | 19.41 | 19.61 | 18.83 | 19.06 | +0.21% | 151,849 | 291,801,015 |
| 2025-02-14 | 18.5 | 19.23 | 18.46 | 19.02 | +2.59% | 153,103 | 290,083,447 |
| 2025-02-13 | 18.56 | 18.98 | 18.5 | 18.54 | -0.91% | 89,458 | 167,568,433 |
| 2025-02-12 | 18.32 | 19 | 18.03 | 18.71 | +1.52% | 140,105 | 261,078,563 |
| 2025-02-11 | 18.62 | 18.62 | 18.2 | 18.43 | -1.02% | 95,625 | 175,811,232 |
| 2025-02-10 | 17.68 | 18.65 | 17.56 | 18.62 | +5.98% | 191,680 | 349,902,037 |
| 2025-02-07 | 17.2 | 17.8 | 17.11 | 17.57 | +2.15% | 121,546 | 213,346,897 |
| 2025-02-06 | 16.86 | 17.3 | 16.72 | 17.2 | +1.42% | 109,809 | 187,903,926 |
| 2025-02-05 | 16.2 | 17.2 | 16.2 | 16.96 | +5.47% | 135,221 | 227,234,642 |
| 2025-01-27 | 16 | 16.68 | 16 | 16.08 | +2.49% | 96,014 | 156,904,743 |
| 2025-01-24 | 15.49 | 15.79 | 15.37 | 15.69 | +1.29% | 49,946 | 78,080,430 |
| 2025-01-23 | 15.86 | 15.98 | 15.45 | 15.49 | -1.27% | 60,844 | 95,570,542 |
| 2025-01-22 | 15.83 | 15.95 | 15.6 | 15.69 | -1.63% | 32,991 | 51,768,470 |
| 2025-01-21 | 16.05 | 16.14 | 15.76 | 15.95 | -0.62% | 39,546 | 62,804,681 |
| 2025-01-20 | 15.77 | 16.29 | 15.77 | 16.05 | +1.78% | 73,326 | 118,206,104 |
| 2025-01-17 | 15.55 | 15.9 | 15.4 | 15.77 | +1.41% | 57,828 | 90,559,128 |
| 2025-01-16 | 15.65 | 15.91 | 15.42 | 15.55 | -0.38% | 50,420 | 79,007,006 |
| 2025-01-15 | 15.82 | 15.82 | 15.53 | 15.61 | -1.39% | 44,360 | 69,280,438 |
| 2025-01-14 | 15.38 | 15.86 | 15.36 | 15.83 | +3.06% | 89,259 | 140,089,379 |
| 2025-01-13 | 15.15 | 15.42 | 14.95 | 15.36 | +0.46% | 48,633 | 74,220,589 |
| 2025-01-10 | 15.78 | 15.95 | 15.29 | 15.29 | -3.11% | 61,317 | 95,504,311 |
| 2025-01-09 | 15.84 | 16.18 | 15.69 | 15.78 | -0.88% | 53,236 | 84,709,765 |
| 2025-01-08 | 16.15 | 16.25 | 15.63 | 15.92 | -1.73% | 73,246 | 116,637,058 |
| 2025-01-07 | 16.02 | 16.2 | 15.9 | 16.2 | +0.12% | 62,930 | 100,981,365 |
| 2025-01-06 | 16.38 | 16.63 | 16.01 | 16.18 | -0.98% | 79,572 | 129,885,572 |
| 2025-01-03 | 17.15 | 17.45 | 16.3 | 16.34 | -5% | 123,039 | 207,636,068 |
| 2025-01-02 | 16.68 | 17.74 | 16.68 | 17.2 | +3.43% | 205,631 | 357,596,477 |
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：