股票概览
21.68
+0.98%
+0.21
21.4
开盘价
21.69
最高价
21.37
最低价
12,367
成交量
数据更新至: 2025-03-25
技术指标
21.65
MA5 (5日均线)
21.68
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 | 21.4 | 21.69 | 21.37 | 21.68 | +0.98% | 12,367 | 26,659,412 |
| 2025-03-24 | 21.5 | 21.58 | 21.24 | 21.47 | -0.32% | 21,302 | 45,626,180 |
| 2025-03-21 | 21.72 | 21.81 | 21.4 | 21.54 | -0.78% | 19,712 | 42,562,764 |
| 2025-03-20 | 21.97 | 21.97 | 21.68 | 21.71 | -0.73% | 17,341 | 37,773,767 |
| 2025-03-19 | 21.95 | 22.03 | 21.78 | 21.87 | -0.32% | 19,058 | 41,788,027 |
| 2025-03-18 | 21.89 | 22.02 | 21.78 | 21.94 | +0.27% | 21,189 | 46,438,773 |
| 2025-03-17 | 21.99 | 22 | 21.76 | 21.88 | +0.37% | 24,329 | 53,178,661 |
| 2025-03-14 | 21.41 | 21.84 | 21.39 | 21.8 | +1.82% | 36,193 | 78,436,062 |
| 2025-03-13 | 21.5 | 21.62 | 21.22 | 21.41 | -0.56% | 24,292 | 51,951,509 |
| 2025-03-12 | 21.35 | 21.96 | 21.13 | 21.53 | +0.84% | 45,547 | 98,106,081 |
| 2025-03-11 | 21.18 | 21.36 | 21 | 21.35 | +0.23% | 18,985 | 40,166,758 |
| 2025-03-10 | 21.28 | 21.61 | 21.15 | 21.3 | +0.47% | 22,006 | 46,941,463 |
| 2025-03-07 | 21.24 | 21.48 | 21.13 | 21.2 | -0.19% | 20,651 | 43,964,785 |
| 2025-03-06 | 21.15 | 21.41 | 20.97 | 21.24 | +0.57% | 21,577 | 45,722,857 |
| 2025-03-05 | 21.41 | 21.42 | 21.03 | 21.12 | -1.35% | 17,456 | 36,888,891 |
| 2025-03-04 | 21.05 | 21.47 | 21.02 | 21.41 | +1.23% | 23,461 | 50,047,526 |
| 2025-03-03 | 20.98 | 21.35 | 20.98 | 21.15 | +0.62% | 25,466 | 53,960,260 |
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：