股票概览
21.01
-9.98%
-2.33
21.01
开盘价
21.01
最高价
21.01
最低价
5,949
成交量
数据更新至: 2025-03-25
技术指标
24.68
MA5 (5日均线)
25.29
MA10 (10日均线)
25.16
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 | 21.01 | 21.01 | 21.01 | 21.01 | -9.98% | 5,949 | 12,498,849 |
| 2025-03-24 | 23.34 | 23.34 | 23.34 | 23.34 | -9.99% | 7,344 | 17,140,896 |
| 2025-03-21 | 26.71 | 26.71 | 25.71 | 25.93 | -2.92% | 21,709 | 56,655,771 |
| 2025-03-20 | 26.43 | 26.97 | 26.1 | 26.71 | +1.1% | 27,862 | 74,094,932 |
| 2025-03-19 | 26.2 | 26.42 | 25.9 | 26.42 | +0.84% | 21,432 | 56,079,502 |
| 2025-03-18 | 26.18 | 26.69 | 25.77 | 26.2 | -0.27% | 29,863 | 78,535,454 |
| 2025-03-17 | 25.35 | 26.35 | 25.01 | 26.27 | +3.43% | 36,161 | 92,792,528 |
| 2025-03-14 | 25.9 | 25.9 | 25 | 25.4 | -1.09% | 24,691 | 62,612,681 |
| 2025-03-13 | 26 | 26.07 | 25.3 | 25.68 | -1.15% | 21,799 | 55,782,737 |
| 2025-03-12 | 26.55 | 26.79 | 25.89 | 25.98 | -2.15% | 32,840 | 85,883,847 |
| 2025-03-11 | 25.75 | 26.55 | 25.04 | 26.55 | +3.75% | 47,749 | 123,917,137 |
| 2025-03-10 | 25.4 | 26 | 25.33 | 25.59 | +1.03% | 28,124 | 72,292,814 |
| 2025-03-07 | 25.73 | 26.24 | 25.3 | 25.33 | -1.48% | 42,681 | 109,924,796 |
| 2025-03-06 | 26.18 | 26.4 | 25 | 25.71 | -2.8% | 61,443 | 158,023,248 |
| 2025-03-05 | 24.9 | 27.5 | 24.63 | 26.45 | +5.8% | 84,377 | 221,103,266 |
| 2025-03-04 | 22.71 | 25 | 22.65 | 25 | +9.99% | 19,677 | 48,391,495 |
| 2025-03-03 | 22.97 | 23.3 | 22.67 | 22.73 | -1.04% | 20,315 | 46,774,325 |
| 2025-02-28 | 23.9 | 24 | 22.86 | 22.97 | -6.89% | 33,077 | 76,929,435 |
| 2025-02-27 | 25.2 | 25.2 | 24.2 | 24.67 | -2.26% | 23,827 | 58,770,393 |
| 2025-02-26 | 25.23 | 25.48 | 24.9 | 25.24 | +0.04% | 21,282 | 53,374,362 |
| 2025-02-25 | 25 | 25.76 | 24.61 | 25.23 | -1.18% | 28,056 | 70,655,473 |
| 2025-02-24 | 25 | 26.69 | 24.67 | 25.53 | +2.86% | 47,014 | 120,449,866 |
| 2025-02-21 | 24.87 | 25.39 | 24.69 | 24.82 | -0.6% | 33,812 | 84,258,787 |
| 2025-02-20 | 26.03 | 26.03 | 24.6 | 24.97 | 0% | 61,846 | 156,685,800 |
| 2025-02-19 | 22.73 | 24.97 | 22.73 | 24.97 | +10% | 35,489 | 86,007,082 |
| 2025-02-18 | 23.34 | 23.55 | 22.63 | 22.7 | -2.7% | 18,329 | 42,324,397 |
| 2025-02-17 | 22.87 | 23.38 | 22.73 | 23.33 | +2.78% | 22,508 | 51,950,598 |
| 2025-02-14 | 22.87 | 22.96 | 22.44 | 22.7 | -1.18% | 19,069 | 43,121,909 |
| 2025-02-13 | 23.38 | 23.84 | 22.96 | 22.97 | -1.75% | 23,965 | 55,820,464 |
| 2025-02-12 | 23 | 23.46 | 22.73 | 23.38 | +1.96% | 22,962 | 53,264,353 |
| 2025-02-11 | 23.79 | 23.99 | 22.9 | 22.93 | -2.8% | 28,765 | 66,692,305 |
| 2025-02-10 | 22.5 | 23.66 | 22.5 | 23.59 | +5.17% | 33,854 | 78,310,702 |
| 2025-02-07 | 21.72 | 22.68 | 21.5 | 22.43 | +3.17% | 37,082 | 82,938,408 |
| 2025-02-06 | 21.9 | 22.07 | 21.36 | 21.74 | +0.05% | 32,050 | 69,517,310 |
| 2025-02-05 | 21 | 21.98 | 20 | 21.73 | -0.5% | 39,214 | 83,431,783 |
| 2025-01-27 | 20 | 22.88 | 20 | 21.84 | +4.6% | 55,703 | 117,550,674 |
| 2025-01-24 | 20.88 | 20.88 | 20.88 | 20.88 | -10% | 17,704 | 36,965,952 |
| 2025-01-23 | 23.2 | 23.2 | 23.2 | 23.2 | -10.01% | 13,233 | 30,700,560 |
| 2025-01-22 | 26.39 | 26.39 | 25.75 | 25.78 | -1.72% | 7,677 | 19,898,279 |
| 2025-01-21 | 26.36 | 26.36 | 25.82 | 26.23 | -0.49% | 9,274 | 24,170,898 |
| 2025-01-20 | 26.14 | 26.38 | 25.6 | 26.36 | +0.92% | 11,720 | 30,664,604 |
| 2025-01-17 | 26.1 | 26.26 | 25.75 | 26.12 | +0.08% | 9,719 | 25,267,665 |
| 2025-01-16 | 26.08 | 26.65 | 25.75 | 26.1 | +0.08% | 11,431 | 29,867,285 |
| 2025-01-15 | 26.52 | 26.74 | 26.03 | 26.08 | -1.58% | 11,301 | 29,633,979 |
| 2025-01-14 | 25.66 | 26.5 | 25.54 | 26.5 | +4.33% | 15,284 | 40,018,410 |
| 2025-01-13 | 25.08 | 25.98 | 24.5 | 25.4 | -0.16% | 9,205 | 23,185,204 |
| 2025-01-10 | 26.01 | 26.37 | 25.44 | 25.44 | -2.83% | 12,244 | 31,673,594 |
| 2025-01-09 | 25.98 | 26.39 | 25.76 | 26.18 | +1.32% | 13,699 | 35,695,059 |
| 2025-01-08 | 26.35 | 26.39 | 25.09 | 25.84 | -1.94% | 16,109 | 41,490,082 |
| 2025-01-07 | 24.93 | 26.44 | 24.93 | 26.35 | +5.32% | 18,702 | 48,154,483 |
| 2025-01-06 | 25.2 | 25.45 | 24.24 | 25.02 | -0.91% | 15,720 | 39,190,830 |
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：