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)
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 | 21.27 | 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 |
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：