股票概览
21.61
-0.69%
-0.15
21.76
开盘价
21.8
最高价
21.3
最低价
15,055
成交量
数据更新至: 2025-03-25
技术指标
22.46
MA5 (5日均线)
22.93
MA10 (10日均线)
23.09
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 | 21.76 | 21.8 | 21.3 | 21.61 | -0.69% | 15,055 | 32,454,875 |
| 2025-03-24 | 22.39 | 22.88 | 21.26 | 21.76 | -2.9% | 35,182 | 76,704,279 |
| 2025-03-21 | 23.01 | 23.01 | 22.41 | 22.41 | -3.45% | 36,712 | 83,096,750 |
| 2025-03-20 | 23.48 | 23.72 | 23.16 | 23.21 | -0.47% | 26,858 | 63,056,947 |
| 2025-03-19 | 23.52 | 23.6 | 23.15 | 23.32 | -1.23% | 20,159 | 46,987,055 |
| 2025-03-18 | 23.45 | 23.69 | 23.35 | 23.61 | +0.68% | 27,357 | 64,518,329 |
| 2025-03-17 | 23.6 | 23.6 | 23.22 | 23.45 | +0.34% | 23,253 | 54,542,161 |
| 2025-03-14 | 23.18 | 23.42 | 22.83 | 23.37 | +1.61% | 31,463 | 73,064,515 |
| 2025-03-13 | 23.5 | 23.5 | 22.7 | 23 | -2.17% | 33,660 | 77,361,291 |
| 2025-03-12 | 23.19 | 23.9 | 23 | 23.51 | +1.91% | 39,390 | 92,708,099 |
| 2025-03-11 | 22.82 | 23.3 | 22.8 | 23.07 | -0.47% | 22,504 | 51,801,472 |
| 2025-03-10 | 23.1 | 23.35 | 22.95 | 23.18 | -0.04% | 20,264 | 46,951,647 |
| 2025-03-07 | 23.54 | 23.54 | 22.9 | 23.19 | -1.57% | 32,411 | 75,220,034 |
| 2025-03-06 | 23.16 | 23.68 | 23.16 | 23.56 | +1.77% | 33,935 | 79,670,165 |
| 2025-03-05 | 23.11 | 23.2 | 22.75 | 23.15 | +0.3% | 28,722 | 66,107,319 |
| 2025-03-04 | 22.35 | 23.08 | 22.35 | 23.08 | +1.76% | 30,163 | 68,909,341 |
| 2025-03-03 | 22.5 | 23.03 | 22.38 | 22.68 | +0.67% | 31,300 | 71,251,648 |
| 2025-02-28 | 23.74 | 23.75 | 22.45 | 22.53 | -5.1% | 46,190 | 106,073,626 |
| 2025-02-27 | 24.2 | 24.4 | 23.23 | 23.74 | -2.3% | 61,133 | 145,374,514 |
| 2025-02-26 | 24.32 | 24.55 | 24.18 | 24.3 | +0.04% | 47,648 | 115,854,042 |
| 2025-02-25 | 24.14 | 24.73 | 24.08 | 24.29 | -0.98% | 52,990 | 129,518,608 |
| 2025-02-24 | 24.6 | 24.75 | 24.13 | 24.53 | -1.88% | 73,431 | 178,790,287 |
| 2025-02-21 | 25.2 | 25.25 | 24.15 | 25 | -3.55% | 138,652 | 341,486,202 |
| 2025-02-20 | 25.95 | 26.28 | 25.58 | 25.92 | +1.97% | 98,555 | 255,771,285 |
| 2025-02-19 | 24.78 | 25.53 | 24.68 | 25.42 | +2.79% | 66,813 | 168,273,157 |
| 2025-02-18 | 25.61 | 26.02 | 24.57 | 24.73 | -4.55% | 76,349 | 192,547,024 |
| 2025-02-17 | 25.25 | 26.38 | 24.97 | 25.91 | +1.33% | 106,531 | 272,001,074 |
| 2025-02-14 | 25.95 | 26.35 | 25.43 | 25.57 | -1.54% | 79,818 | 204,821,415 |
| 2025-02-13 | 25.46 | 26.29 | 24.97 | 25.97 | +1.88% | 131,781 | 339,786,559 |
| 2025-02-12 | 25.04 | 25.99 | 24.7 | 25.49 | +0.35% | 134,504 | 343,229,301 |
| 2025-02-11 | 24.5 | 26.87 | 24.42 | 25.4 | +3.97% | 181,732 | 474,817,408 |
| 2025-02-10 | 23.97 | 24.48 | 23.65 | 24.43 | +1.96% | 68,538 | 165,044,289 |
| 2025-02-07 | 23.58 | 24.63 | 23.41 | 23.96 | +1.27% | 80,996 | 194,901,901 |
| 2025-02-06 | 22.91 | 23.74 | 22.83 | 23.66 | +2.91% | 57,614 | 135,611,749 |
| 2025-02-05 | 22.65 | 23.18 | 22.61 | 22.99 | -0.17% | 45,660 | 104,561,924 |
| 2025-01-27 | 22.84 | 23.8 | 22.39 | 23.03 | +1.36% | 63,683 | 147,453,875 |
| 2025-01-24 | 22 | 22.88 | 21.99 | 22.72 | +2.43% | 50,518 | 113,934,334 |
| 2025-01-23 | 22.1 | 23.24 | 22.08 | 22.18 | +1.09% | 74,838 | 168,342,750 |
| 2025-01-22 | 22.2 | 22.34 | 21.78 | 21.94 | -1.26% | 33,382 | 73,735,896 |
| 2025-01-21 | 22.44 | 22.53 | 21.74 | 22.22 | -0.31% | 40,156 | 88,934,140 |
| 2025-01-20 | 21.9 | 22.45 | 21.84 | 22.29 | +2.53% | 53,897 | 119,875,235 |
| 2025-01-17 | 21.22 | 21.83 | 21.11 | 21.74 | +0.93% | 44,015 | 95,226,347 |
| 2025-01-16 | 21.56 | 21.92 | 21.21 | 21.54 | +0.94% | 43,051 | 92,886,022 |
| 2025-01-15 | 21.48 | 21.75 | 21.27 | 21.34 | -1.66% | 42,975 | 92,204,039 |
| 2025-01-14 | 20.64 | 21.7 | 20.45 | 21.7 | +6.48% | 72,254 | 153,089,902 |
| 2025-01-13 | 20.2 | 20.63 | 19.44 | 20.38 | -0.49% | 45,717 | 91,975,655 |
| 2025-01-10 | 21.66 | 21.9 | 20.37 | 20.48 | -5.84% | 79,338 | 166,888,749 |
| 2025-01-09 | 21.5 | 22.18 | 21.4 | 21.75 | +0.18% | 53,080 | 116,199,129 |
| 2025-01-08 | 22.44 | 22.44 | 21.1 | 21.71 | -4.86% | 80,547 | 175,878,553 |
| 2025-01-07 | 22.05 | 22.91 | 21.36 | 22.82 | -3.79% | 104,533 | 232,090,307 |
| 2025-01-06 | 25 | 25.05 | 23.72 | 23.72 | -9.98% | 78,460 | 187,543,181 |
| 2025-01-03 | 27.88 | 28.5 | 25.78 | 26.35 | -1.75% | 123,364 | 335,662,558 |
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：