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)
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 | 21.56 | 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 |
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：