股票概览
21.39
-0.79%
-0.17
21.56
开盘价
21.6
最高价
21.1
最低价
4,497
成交量
数据更新至: 2025-03-25
技术指标
21.48
MA5 (5日均线)
21.73
MA10 (10日均线)
21.47
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 | 21.56 | 21.6 | 21.1 | 21.39 | -0.79% | 4,497 | 9,578,105 |
| 2025-03-24 | 21.19 | 21.6 | 21.13 | 21.56 | +1.51% | 11,288 | 24,111,194 |
| 2025-03-21 | 21.34 | 21.52 | 21.12 | 21.24 | -1.3% | 7,355 | 15,695,526 |
| 2025-03-20 | 21.74 | 21.82 | 21.46 | 21.52 | -0.69% | 6,855 | 14,812,017 |
| 2025-03-19 | 22.09 | 22.09 | 21.61 | 21.67 | -1.9% | 10,421 | 22,673,266 |
| 2025-03-18 | 21.9 | 22.09 | 21.7 | 22.09 | +1.14% | 9,675 | 21,190,909 |
| 2025-03-17 | 21.93 | 22.24 | 21.71 | 21.84 | -0.5% | 15,474 | 33,953,669 |
| 2025-03-14 | 22.04 | 22.12 | 21.67 | 21.95 | -0.41% | 17,108 | 37,441,864 |
| 2025-03-13 | 22.1 | 22.33 | 21.81 | 22.04 | +0.18% | 14,335 | 31,590,641 |
| 2025-03-12 | 21.75 | 22.6 | 21.74 | 22 | +1.2% | 22,695 | 50,497,173 |
| 2025-03-11 | 21.61 | 21.82 | 21.39 | 21.74 | +0.09% | 12,845 | 27,771,617 |
| 2025-03-10 | 21.44 | 21.94 | 21.33 | 21.72 | +1.07% | 15,462 | 33,586,173 |
| 2025-03-07 | 21.25 | 21.88 | 21.16 | 21.49 | +1.08% | 13,886 | 29,955,540 |
| 2025-03-06 | 21.04 | 21.35 | 20.95 | 21.26 | +1.05% | 14,077 | 29,797,936 |
| 2025-03-05 | 21.15 | 21.28 | 20.71 | 21.04 | -0.75% | 9,093 | 19,000,207 |
| 2025-03-04 | 20.67 | 21.21 | 20.66 | 21.2 | +1.92% | 11,219 | 23,612,537 |
| 2025-03-03 | 21.07 | 21.4 | 20.7 | 20.8 | -1.14% | 16,937 | 35,585,547 |
| 2025-02-28 | 20.92 | 21.53 | 20.8 | 21.04 | +0.57% | 20,591 | 43,559,003 |
| 2025-02-27 | 20.84 | 21.07 | 20.66 | 20.92 | +0.34% | 10,195 | 21,317,612 |
| 2025-02-26 | 20.72 | 20.95 | 20.69 | 20.85 | +0.53% | 7,693 | 16,016,283 |
| 2025-02-25 | 21.02 | 21.18 | 20.68 | 20.74 | -1.94% | 10,527 | 21,999,031 |
| 2025-02-24 | 20.71 | 21.2 | 20.55 | 21.15 | +1.93% | 16,983 | 35,564,626 |
| 2025-02-21 | 20.95 | 21.08 | 20.64 | 20.75 | -0.95% | 10,047 | 20,900,417 |
| 2025-02-20 | 20.6 | 21.03 | 20.39 | 20.95 | +1.7% | 12,403 | 25,785,370 |
| 2025-02-19 | 20.3 | 20.6 | 19.66 | 20.6 | +1.38% | 9,949 | 20,280,099 |
| 2025-02-18 | 20.64 | 20.7 | 20.24 | 20.32 | -1.36% | 9,097 | 18,611,040 |
| 2025-02-17 | 20.87 | 20.91 | 20.53 | 20.6 | -1.25% | 11,405 | 23,588,635 |
| 2025-02-14 | 20.74 | 21.18 | 20.66 | 20.86 | +0.58% | 11,225 | 23,521,088 |
| 2025-02-13 | 21.11 | 21.19 | 20.68 | 20.74 | -2.12% | 16,527 | 34,539,688 |
| 2025-02-12 | 21.23 | 21.26 | 21.01 | 21.19 | -0.14% | 8,706 | 18,382,921 |
| 2025-02-11 | 21.17 | 21.32 | 20.97 | 21.22 | +0.09% | 9,401 | 19,888,540 |
| 2025-02-10 | 21.08 | 21.25 | 20.67 | 21.2 | +0.81% | 16,478 | 34,538,144 |
| 2025-02-07 | 21.4 | 21.47 | 20.78 | 21.03 | -1.36% | 22,063 | 46,608,064 |
| 2025-02-06 | 21.12 | 21.38 | 21.08 | 21.32 | +0.19% | 11,101 | 23,589,853 |
| 2025-02-05 | 21.61 | 21.71 | 20.89 | 21.28 | -2.03% | 16,033 | 33,999,867 |
| 2025-01-27 | 21.54 | 22.02 | 21.41 | 21.72 | +1.31% | 20,380 | 44,317,141 |
| 2025-01-24 | 21.33 | 21.47 | 21.03 | 21.44 | +1.08% | 11,832 | 25,194,648 |
| 2025-01-23 | 21.53 | 21.69 | 21.19 | 21.21 | -1.44% | 12,399 | 26,477,375 |
| 2025-01-22 | 21.79 | 21.83 | 21.25 | 21.52 | -1.42% | 12,915 | 27,808,343 |
| 2025-01-21 | 21.62 | 22.18 | 21.48 | 21.83 | +1.06% | 16,924 | 36,861,114 |
| 2025-01-20 | 21.18 | 22.07 | 21.13 | 21.6 | +3.15% | 22,509 | 48,644,816 |
| 2025-01-17 | 20.66 | 20.99 | 20.39 | 20.94 | +1.45% | 8,305 | 17,254,861 |
| 2025-01-16 | 20.84 | 21.1 | 20.49 | 20.64 | -0.86% | 11,052 | 22,992,630 |
| 2025-01-15 | 20.59 | 20.95 | 20.4 | 20.82 | +1.61% | 11,989 | 24,849,566 |
| 2025-01-14 | 19.89 | 20.49 | 19.72 | 20.49 | +3.28% | 10,871 | 22,001,785 |
| 2025-01-13 | 20.09 | 20.21 | 19.71 | 19.84 | -2.02% | 9,554 | 19,037,435 |
| 2025-01-10 | 20.96 | 20.96 | 20.24 | 20.25 | -2.27% | 10,748 | 22,163,401 |
| 2025-01-09 | 20.88 | 20.99 | 20.57 | 20.72 | -0.77% | 10,059 | 20,839,265 |
| 2025-01-08 | 20.32 | 21 | 19.9 | 20.88 | +2.25% | 18,884 | 38,673,312 |
| 2025-01-07 | 19.87 | 20.55 | 19.77 | 20.42 | +2.92% | 15,710 | 31,826,998 |
| 2025-01-06 | 20.15 | 20.47 | 19.68 | 19.84 | -2.07% | 14,552 | 29,082,786 |
| 2025-01-03 | 20.83 | 21.19 | 20.2 | 20.26 | -2.46% | 24,713 | 51,171,059 |
| 2025-01-02 | 20.91 | 21.33 | 20.71 | 20.77 | -1% | 21,315 | 44,756,032 |
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：