股票概览
21.06
+0.86%
+0.18
20.88
开盘价
21.6
最高价
20.01
最低价
100,217
成交量
数据更新至: 2025-03-25
技术指标
21.37
MA5 (5日均线)
21.29
MA10 (10日均线)
20.90
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 | 20.88 | 21.6 | 20.01 | 21.06 | +0.86% | 100,217 | 208,613,963 |
| 2025-03-24 | 21 | 21.82 | 20.45 | 20.88 | 0% | 78,305 | 164,838,354 |
| 2025-03-21 | 21.65 | 21.69 | 20.88 | 20.88 | -4.13% | 91,013 | 193,192,991 |
| 2025-03-20 | 22.36 | 23.17 | 21.7 | 21.78 | -2.11% | 129,478 | 288,818,221 |
| 2025-03-19 | 22.68 | 22.73 | 21.98 | 22.25 | -2.37% | 136,809 | 304,156,987 |
| 2025-03-18 | 22.2 | 23.39 | 22.12 | 22.79 | -2.69% | 264,229 | 601,593,573 |
| 2025-03-17 | 23.42 | 23.42 | 22.99 | 23.42 | +10% | 161,986 | 378,939,173 |
| 2025-03-14 | 20.78 | 21.29 | 20.1 | 21.29 | +10.03% | 135,417 | 283,867,236 |
| 2025-03-13 | 19.28 | 19.67 | 19.16 | 19.35 | +1.04% | 64,204 | 124,717,601 |
| 2025-03-12 | 19.2 | 19.23 | 18.97 | 19.15 | +0.26% | 41,671 | 79,541,910 |
| 2025-03-11 | 19.7 | 19.7 | 18.85 | 19.1 | -3.73% | 78,374 | 150,327,414 |
| 2025-03-10 | 20.6 | 20.61 | 19.75 | 19.84 | -4.2% | 82,767 | 165,601,661 |
| 2025-03-07 | 20.33 | 21.2 | 20.03 | 20.71 | +0.39% | 89,595 | 183,660,312 |
| 2025-03-06 | 20.66 | 20.8 | 20.31 | 20.63 | -1.9% | 89,916 | 184,548,631 |
| 2025-03-05 | 20.48 | 22 | 20.3 | 21.03 | +2.24% | 85,137 | 179,327,246 |
| 2025-03-04 | 20.72 | 20.72 | 20.01 | 20.57 | -0.87% | 49,435 | 100,494,456 |
| 2025-03-03 | 21.5 | 22.22 | 20.62 | 20.75 | -3.44% | 92,186 | 195,908,545 |
| 2025-02-28 | 20.73 | 22.33 | 20.5 | 21.49 | +3.57% | 124,462 | 268,895,375 |
| 2025-02-27 | 20.2 | 20.94 | 20.06 | 20.75 | +2.47% | 100,255 | 206,498,361 |
| 2025-02-26 | 20.13 | 20.47 | 20 | 20.25 | -1.41% | 58,951 | 118,755,389 |
| 2025-02-25 | 20.2 | 20.87 | 20.01 | 20.54 | +1.48% | 71,263 | 146,748,704 |
| 2025-02-24 | 20.42 | 20.48 | 19.98 | 20.24 | -2.83% | 76,558 | 154,228,329 |
| 2025-02-21 | 21.83 | 21.96 | 20.2 | 20.83 | -4.58% | 147,538 | 303,888,930 |
| 2025-02-20 | 21.48 | 22.11 | 21.25 | 21.83 | +0.74% | 58,126 | 125,861,460 |
| 2025-02-19 | 21.24 | 22.06 | 20.96 | 21.67 | +1.07% | 54,953 | 118,343,632 |
| 2025-02-18 | 22.92 | 22.92 | 20.77 | 21.44 | -6.66% | 98,299 | 211,382,366 |
| 2025-02-17 | 22.69 | 23.23 | 22.56 | 22.97 | +0.75% | 66,858 | 153,104,849 |
| 2025-02-14 | 23.13 | 23.33 | 22.42 | 22.8 | -0.91% | 55,607 | 127,132,879 |
| 2025-02-13 | 23.48 | 23.85 | 22.9 | 23.01 | -2.17% | 64,896 | 151,351,139 |
| 2025-02-12 | 24.09 | 24.29 | 23.09 | 23.52 | -2.37% | 92,838 | 219,378,139 |
| 2025-02-11 | 24.6 | 24.88 | 23.61 | 24.09 | -0.82% | 87,580 | 213,123,504 |
| 2025-02-10 | 22.13 | 24.29 | 22.02 | 24.29 | +10.01% | 89,623 | 210,391,307 |
| 2025-02-07 | 21.73 | 22.66 | 21.32 | 22.08 | +1.19% | 44,935 | 99,626,620 |
| 2025-02-06 | 21.04 | 22.39 | 21.04 | 21.82 | +4.05% | 57,160 | 124,995,900 |
| 2025-02-05 | 21.13 | 21.19 | 20.08 | 20.97 | -0.29% | 46,649 | 96,053,704 |
| 2025-01-27 | 21.8 | 22.28 | 20.87 | 21.03 | -3.53% | 46,798 | 99,551,336 |
| 2025-01-24 | 21.68 | 23.24 | 21.3 | 21.8 | -4.22% | 87,045 | 191,130,563 |
| 2025-01-23 | 21.62 | 23.2 | 21.62 | 22.76 | +5.32% | 77,927 | 176,698,721 |
| 2025-01-22 | 21.8 | 21.95 | 21.19 | 21.61 | -0.87% | 51,727 | 111,629,020 |
| 2025-01-21 | 21.88 | 22.42 | 21.75 | 21.8 | -1.36% | 77,418 | 170,441,874 |
| 2025-01-20 | 21.2 | 23.12 | 21.02 | 22.1 | +5.14% | 102,332 | 229,075,646 |
| 2025-01-17 | 21.63 | 21.75 | 20.89 | 21.02 | -3.4% | 48,982 | 103,868,275 |
| 2025-01-16 | 21.05 | 22.48 | 21.05 | 21.76 | +2.88% | 72,448 | 158,421,362 |
| 2025-01-15 | 20.98 | 22.08 | 20.81 | 21.15 | +0.91% | 65,871 | 140,813,298 |
| 2025-01-14 | 19.93 | 21.28 | 19.79 | 20.96 | +5.97% | 69,414 | 144,009,670 |
| 2025-01-13 | 19.7 | 20.15 | 19.18 | 19.78 | -1% | 47,190 | 92,997,737 |
| 2025-01-10 | 22.35 | 22.6 | 19.96 | 19.98 | -8.97% | 69,427 | 145,193,267 |
| 2025-01-09 | 21.57 | 23.06 | 21.19 | 21.95 | +1.9% | 74,613 | 166,290,273 |
| 2025-01-08 | 20.65 | 21.79 | 20.45 | 21.54 | +3.36% | 74,401 | 156,582,732 |
| 2025-01-07 | 20.49 | 21.25 | 20 | 20.84 | +2.16% | 68,038 | 140,300,932 |
| 2025-01-06 | 21 | 21.69 | 20.19 | 20.4 | -4% | 105,274 | 219,392,538 |
| 2025-01-03 | 22.84 | 23.05 | 21.2 | 21.25 | -9.77% | 149,730 | 328,894,142 |
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：