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)
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 | 21.45 | 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 |
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：