股票概览
21.62
-0.09%
-0.02
21.63
开盘价
21.75
最高价
21.32
最低价
53,325
成交量
数据更新至: 2025-03-25
技术指标
22.16
MA5 (5日均线)
22.72
MA10 (10日均线)
23.13
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 | 21.63 | 21.75 | 21.32 | 21.62 | -0.09% | 53,325 | 114,900,387 |
| 2025-03-24 | 22.01 | 22.15 | 21.22 | 21.64 | -1.64% | 113,613 | 245,914,245 |
| 2025-03-21 | 22.58 | 22.62 | 21.88 | 22 | -2.53% | 135,453 | 300,617,634 |
| 2025-03-20 | 22.97 | 23.04 | 22.54 | 22.57 | -1.74% | 140,979 | 320,328,105 |
| 2025-03-19 | 23.06 | 23.14 | 22.8 | 22.97 | -0.99% | 97,193 | 222,975,861 |
| 2025-03-18 | 23.27 | 23.55 | 23.05 | 23.2 | -0.09% | 120,111 | 279,673,970 |
| 2025-03-17 | 23.36 | 23.48 | 23.08 | 23.22 | -0.47% | 99,514 | 231,560,143 |
| 2025-03-14 | 23.02 | 23.45 | 22.73 | 23.33 | +1.26% | 153,101 | 354,905,565 |
| 2025-03-13 | 23.56 | 23.61 | 22.81 | 23.04 | -2.21% | 151,572 | 349,889,002 |
| 2025-03-12 | 23.96 | 24.17 | 23.55 | 23.56 | -0.88% | 179,952 | 428,773,099 |
| 2025-03-11 | 23.7 | 24.02 | 23.5 | 23.77 | -1.08% | 144,963 | 343,912,619 |
| 2025-03-10 | 24.34 | 24.58 | 23.71 | 24.03 | -1.23% | 192,239 | 461,675,691 |
| 2025-03-07 | 25 | 25.08 | 24.2 | 24.33 | -2.76% | 328,762 | 810,794,816 |
| 2025-03-06 | 24.13 | 25.33 | 24.13 | 25.02 | +4.34% | 524,213 | 1,296,503,745 |
| 2025-03-05 | 23.8 | 25.3 | 23.8 | 23.98 | +4.26% | 556,177 | 1,367,695,028 |
| 2025-03-04 | 22.19 | 23.2 | 22.16 | 23 | +2.95% | 137,692 | 314,612,084 |
| 2025-03-03 | 22.13 | 22.75 | 21.88 | 22.34 | +1.5% | 116,837 | 261,531,724 |
| 2025-02-28 | 23.3 | 23.3 | 21.96 | 22.01 | -5.5% | 162,981 | 368,209,221 |
| 2025-02-27 | 23.67 | 23.88 | 22.93 | 23.29 | -1.9% | 163,583 | 381,383,414 |
| 2025-02-26 | 23.88 | 23.93 | 23.4 | 23.74 | 0% | 165,147 | 390,404,565 |
| 2025-02-25 | 23.7 | 24.21 | 23.54 | 23.74 | -2.51% | 180,401 | 429,518,503 |
| 2025-02-24 | 24.8 | 24.89 | 24.1 | 24.35 | -1.34% | 201,466 | 494,341,306 |
| 2025-02-21 | 24.25 | 24.8 | 23.92 | 24.68 | +1.82% | 244,083 | 596,987,191 |
| 2025-02-20 | 24.33 | 24.73 | 23.95 | 24.24 | -0.37% | 191,854 | 466,290,492 |
| 2025-02-19 | 23.37 | 24.71 | 23.13 | 24.33 | +4.11% | 262,414 | 627,958,211 |
| 2025-02-18 | 24.32 | 24.67 | 23.23 | 23.37 | -3.91% | 273,710 | 653,714,665 |
| 2025-02-17 | 24.68 | 25 | 24.1 | 24.32 | +2.06% | 400,869 | 984,263,720 |
| 2025-02-14 | 22.82 | 23.92 | 22.78 | 23.83 | +4.43% | 290,004 | 681,610,896 |
| 2025-02-13 | 23 | 23.07 | 22.6 | 22.82 | -1.38% | 165,663 | 378,687,046 |
| 2025-02-12 | 22.76 | 23.22 | 22.63 | 23.14 | +2.3% | 193,591 | 445,727,772 |
| 2025-02-11 | 22.65 | 22.97 | 22.31 | 22.62 | -0.66% | 168,184 | 380,327,259 |
| 2025-02-10 | 22.6 | 22.88 | 22.45 | 22.77 | +1.02% | 194,076 | 440,285,021 |
| 2025-02-07 | 22.05 | 22.95 | 21.9 | 22.54 | +2.08% | 267,336 | 598,311,250 |
| 2025-02-06 | 21.26 | 22.12 | 20.96 | 22.08 | +3.81% | 220,457 | 480,427,528 |
| 2025-02-05 | 20.83 | 21.5 | 20.65 | 21.27 | +4.26% | 195,138 | 413,733,327 |
| 2025-01-27 | 20.95 | 20.98 | 20.39 | 20.4 | -1.07% | 88,368 | 181,978,628 |
| 2025-01-24 | 20 | 20.62 | 19.96 | 20.62 | +2.74% | 115,983 | 236,373,692 |
| 2025-01-23 | 20.23 | 20.76 | 20 | 20.07 | +0.45% | 122,042 | 248,779,053 |
| 2025-01-22 | 19.79 | 20.14 | 19.68 | 19.98 | +0.3% | 97,676 | 194,949,358 |
| 2025-01-21 | 19.98 | 20.02 | 19.63 | 19.92 | +0.3% | 78,856 | 156,403,434 |
| 2025-01-20 | 19.7 | 20.04 | 19.57 | 19.86 | +1.69% | 122,048 | 242,486,483 |
| 2025-01-17 | 19.5 | 19.77 | 19.19 | 19.53 | -5.15% | 242,165 | 472,238,310 |
| 2025-01-16 | 20.73 | 21.12 | 20.45 | 20.59 | -0.05% | 82,860 | 172,002,762 |
| 2025-01-15 | 20.76 | 20.88 | 20.53 | 20.6 | -1.34% | 71,779 | 148,423,417 |
| 2025-01-14 | 20.03 | 20.95 | 19.95 | 20.88 | +4.66% | 112,244 | 231,032,725 |
| 2025-01-13 | 19.5 | 20.1 | 19.44 | 19.95 | +1.32% | 71,066 | 140,697,856 |
| 2025-01-10 | 20.1 | 20.35 | 19.67 | 19.69 | -2.14% | 72,953 | 146,002,968 |
| 2025-01-09 | 19.9 | 20.35 | 19.9 | 20.12 | +0.3% | 65,949 | 133,224,273 |
| 2025-01-08 | 20.25 | 20.3 | 19.44 | 20.06 | -1.33% | 103,388 | 206,025,286 |
| 2025-01-07 | 20.28 | 20.38 | 20.06 | 20.33 | +0.64% | 80,032 | 161,860,557 |
| 2025-01-06 | 20.16 | 20.44 | 19.95 | 20.2 | +1% | 93,208 | 188,340,458 |
| 2025-01-03 | 20.72 | 20.81 | 19.92 | 20 | -3.01% | 107,544 | 219,067,763 |
| 2025-01-02 | 21.7 | 21.7 | 20.35 | 20.62 | -4.98% | 135,475 | 284,657,005 |
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：