股票概览
21.8
+0.69%
+0.15
21.62
开盘价
22.18
最高价
21.6
最低价
55,061
成交量
数据更新至: 2025-03-25
技术指标
21.56
MA5 (5日均线)
21.59
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 | 21.62 | 22.18 | 21.6 | 21.8 | +0.69% | 55,061 | 120,690,001 |
| 2025-03-24 | 21.39 | 21.9 | 21.39 | 21.65 | +1.64% | 70,598 | 152,709,082 |
| 2025-03-21 | 21.37 | 21.73 | 21.27 | 21.3 | -0.61% | 55,962 | 119,801,138 |
| 2025-03-20 | 21.62 | 21.74 | 21.3 | 21.43 | -0.79% | 50,806 | 108,944,212 |
| 2025-03-19 | 21.49 | 21.97 | 21.35 | 21.6 | +0.56% | 48,084 | 103,762,327 |
| 2025-03-18 | 21.4 | 21.8 | 21.32 | 21.48 | +0.56% | 58,508 | 126,298,923 |
| 2025-03-17 | 21.72 | 21.78 | 21.33 | 21.36 | -1.57% | 84,159 | 180,538,565 |
| 2025-03-14 | 21.53 | 21.93 | 21.2 | 21.7 | +0.28% | 108,683 | 235,380,007 |
| 2025-03-13 | 21.88 | 22 | 21.45 | 21.64 | -1.5% | 68,216 | 147,844,976 |
| 2025-03-12 | 21.79 | 22.13 | 21.61 | 21.97 | +1.57% | 79,561 | 174,020,267 |
| 2025-03-11 | 21.72 | 21.79 | 21.33 | 21.63 | -0.96% | 69,257 | 149,243,933 |
| 2025-03-10 | 21.65 | 21.98 | 21.32 | 21.84 | +1.02% | 72,142 | 156,602,024 |
| 2025-03-07 | 21.8 | 22.15 | 21.48 | 21.62 | -1.41% | 99,868 | 217,778,011 |
| 2025-03-06 | 22.33 | 22.4 | 21.63 | 21.93 | -1.26% | 101,667 | 223,195,313 |
| 2025-03-05 | 22.17 | 22.98 | 22.09 | 22.21 | +0.18% | 106,199 | 239,222,159 |
| 2025-03-04 | 22.02 | 22.35 | 21.85 | 22.17 | +0.09% | 77,253 | 170,631,167 |
| 2025-03-03 | 21.69 | 22.54 | 21.69 | 22.15 | +1.7% | 168,025 | 373,045,890 |
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：