股票概览
21.26
-0.56%
-0.12
21.45
开盘价
21.5
最高价
21.07
最低价
40,491
成交量
数据更新至: 2025-03-25
技术指标
21.68
MA5 (5日均线)
21.61
MA10 (10日均线)
20.44
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 | 21.45 | 21.5 | 21.07 | 21.26 | -0.56% | 40,491 | 85,860,863 |
| 2025-03-24 | 21.66 | 21.9 | 21.15 | 21.38 | -1.06% | 83,869 | 180,018,693 |
| 2025-03-21 | 21.85 | 22.03 | 21.35 | 21.61 | -1.01% | 76,530 | 165,492,067 |
| 2025-03-20 | 22.3 | 22.5 | 21.74 | 21.83 | -2.11% | 101,458 | 223,996,284 |
| 2025-03-19 | 22.71 | 22.76 | 22.1 | 22.3 | -1.85% | 102,415 | 228,589,281 |
| 2025-03-18 | 22.72 | 23.15 | 22.46 | 22.72 | 0% | 208,385 | 473,836,042 |
| 2025-03-17 | 20.7 | 22.72 | 20.7 | 22.72 | +10.02% | 261,301 | 581,362,083 |
| 2025-03-14 | 20.8 | 20.9 | 20.59 | 20.65 | -0.58% | 78,809 | 163,379,983 |
| 2025-03-13 | 20.86 | 21.14 | 20.64 | 20.77 | -0.48% | 94,068 | 195,855,113 |
| 2025-03-12 | 20.65 | 21.54 | 20.65 | 20.87 | +1.07% | 162,319 | 342,901,486 |
| 2025-03-11 | 19.03 | 20.73 | 18.96 | 20.65 | +7.95% | 213,232 | 426,386,451 |
| 2025-03-10 | 19.06 | 19.27 | 18.95 | 19.13 | +0.47% | 56,740 | 108,341,644 |
| 2025-03-07 | 19.02 | 19.2 | 18.86 | 19.04 | +0.16% | 46,939 | 89,350,064 |
| 2025-03-06 | 18.89 | 19.05 | 18.78 | 19.01 | +0.8% | 58,204 | 110,231,865 |
| 2025-03-05 | 18.98 | 18.99 | 18.69 | 18.86 | -0.63% | 47,901 | 90,181,059 |
| 2025-03-04 | 19.18 | 19.2 | 18.89 | 18.98 | -1.04% | 64,518 | 122,748,508 |
| 2025-03-03 | 19.18 | 19.39 | 19.11 | 19.18 | -0.05% | 46,975 | 90,446,019 |
| 2025-02-28 | 19.36 | 19.54 | 19.18 | 19.19 | -0.83% | 63,853 | 123,471,159 |
| 2025-02-27 | 19.4 | 19.45 | 19.16 | 19.35 | -0.21% | 51,112 | 98,526,569 |
| 2025-02-26 | 19.31 | 19.56 | 19.28 | 19.39 | +0.1% | 51,987 | 100,796,100 |
| 2025-02-25 | 19.21 | 19.8 | 19.08 | 19.37 | +0.47% | 68,623 | 133,809,513 |
| 2025-02-24 | 19.22 | 19.46 | 19.22 | 19.28 | -0.05% | 59,977 | 116,033,853 |
| 2025-02-21 | 19.2 | 19.33 | 19.14 | 19.29 | +0.42% | 41,834 | 80,463,547 |
| 2025-02-20 | 19.48 | 19.55 | 19.15 | 19.21 | -1.69% | 53,838 | 103,582,858 |
| 2025-02-19 | 19.32 | 19.55 | 19.32 | 19.54 | +0.62% | 30,323 | 59,027,456 |
| 2025-02-18 | 19.51 | 19.72 | 19.33 | 19.42 | -0.41% | 38,715 | 75,566,374 |
| 2025-02-17 | 19.8 | 19.81 | 19.4 | 19.5 | -1.52% | 63,015 | 123,023,999 |
| 2025-02-14 | 19.72 | 19.9 | 19.7 | 19.8 | +0.41% | 37,106 | 73,484,331 |
| 2025-02-13 | 20.18 | 20.25 | 19.7 | 19.72 | -2.13% | 68,807 | 136,756,622 |
| 2025-02-12 | 20.07 | 20.17 | 20 | 20.15 | -0.05% | 29,424 | 59,120,046 |
| 2025-02-11 | 20.35 | 20.47 | 20 | 20.16 | -1.18% | 36,793 | 74,113,238 |
| 2025-02-10 | 20.77 | 20.84 | 20.4 | 20.4 | -1.54% | 51,212 | 105,236,456 |
| 2025-02-07 | 20.23 | 20.93 | 20.14 | 20.72 | +2.17% | 51,134 | 105,637,946 |
| 2025-02-06 | 19.94 | 20.52 | 19.85 | 20.28 | +1.55% | 51,273 | 103,422,241 |
| 2025-02-05 | 20.31 | 20.39 | 19.83 | 19.97 | -1.33% | 43,041 | 86,215,669 |
| 2025-01-27 | 20.37 | 20.56 | 20.22 | 20.24 | -0.49% | 37,370 | 76,219,705 |
| 2025-01-24 | 20.35 | 20.53 | 20.27 | 20.34 | +0.1% | 35,204 | 71,808,041 |
| 2025-01-23 | 20.79 | 20.87 | 20.32 | 20.32 | -1.69% | 38,351 | 78,938,089 |
| 2025-01-22 | 20.56 | 20.71 | 20.27 | 20.67 | +0.1% | 26,532 | 54,538,287 |
| 2025-01-21 | 20.61 | 20.71 | 20.37 | 20.65 | +0.83% | 32,668 | 67,163,631 |
| 2025-01-20 | 20.28 | 20.58 | 20.26 | 20.48 | +1.39% | 38,854 | 79,533,265 |
| 2025-01-17 | 19.84 | 20.34 | 19.79 | 20.2 | +2.02% | 36,410 | 73,136,608 |
| 2025-01-16 | 19.88 | 20.33 | 19.72 | 19.8 | -0.35% | 54,292 | 108,895,322 |
| 2025-01-15 | 19.73 | 19.95 | 19.47 | 19.87 | 0% | 51,817 | 102,432,334 |
| 2025-01-14 | 19.59 | 19.99 | 19.31 | 19.87 | +1.38% | 54,879 | 108,254,036 |
| 2025-01-13 | 19.55 | 19.84 | 19.42 | 19.6 | -0.31% | 42,846 | 84,044,732 |
| 2025-01-10 | 19.63 | 19.93 | 19.57 | 19.66 | +0.1% | 31,770 | 62,760,476 |
| 2025-01-09 | 19.69 | 19.85 | 19.46 | 19.64 | -0.2% | 40,742 | 80,152,722 |
| 2025-01-08 | 19.74 | 19.84 | 19.29 | 19.68 | -0.35% | 46,388 | 90,727,653 |
| 2025-01-07 | 20.19 | 20.39 | 19.56 | 19.75 | -2.85% | 69,026 | 137,106,995 |
| 2025-01-06 | 20.41 | 20.52 | 20.11 | 20.33 | -0.39% | 52,534 | 106,641,852 |
| 2025-01-03 | 20.45 | 21.04 | 20.31 | 20.41 | -1.5% | 55,701 | 115,198,642 |
| 2025-01-02 | 21.64 | 21.75 | 20.55 | 20.72 | -4.21% | 70,596 | 148,890,259 |
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：