股票概览
21.8
+1.11%
+0.24
21.57
开盘价
21.81
最高价
21.3
最低价
13,518
成交量
数据更新至: 2025-03-25
技术指标
22.01
MA5 (5日均线)
22.29
MA10 (10日均线)
21.72
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 | 21.57 | 21.81 | 21.3 | 21.8 | +1.11% | 13,518 | 29,115,257 |
| 2025-03-24 | 21.7 | 22.1 | 21.17 | 21.56 | -1.24% | 31,012 | 67,045,292 |
| 2025-03-21 | 22.29 | 22.47 | 21.72 | 21.83 | -2.11% | 28,248 | 62,148,563 |
| 2025-03-20 | 22.62 | 22.7 | 22.26 | 22.3 | -1.2% | 27,294 | 61,326,703 |
| 2025-03-19 | 22.68 | 22.87 | 22.48 | 22.57 | -0.79% | 26,107 | 59,034,048 |
| 2025-03-18 | 22.51 | 22.94 | 22.42 | 22.75 | +0.71% | 37,376 | 84,969,902 |
| 2025-03-17 | 22.76 | 22.92 | 22.57 | 22.59 | -0.83% | 39,814 | 90,422,547 |
| 2025-03-14 | 22.46 | 22.85 | 21.9 | 22.78 | +1.56% | 72,595 | 162,574,054 |
| 2025-03-13 | 22.2 | 22.6 | 22.06 | 22.43 | +0.81% | 49,614 | 110,837,640 |
| 2025-03-12 | 22.5 | 22.57 | 22.13 | 22.25 | +0.14% | 45,936 | 102,448,198 |
| 2025-03-11 | 22.49 | 22.66 | 21.98 | 22.22 | -1.72% | 73,353 | 162,872,336 |
| 2025-03-10 | 20.64 | 22.61 | 20.64 | 22.61 | +10.02% | 86,457 | 188,484,555 |
| 2025-03-07 | 20.69 | 20.82 | 20.5 | 20.55 | -1.01% | 16,700 | 34,401,956 |
| 2025-03-06 | 20.51 | 20.81 | 20.46 | 20.76 | +1.02% | 21,474 | 44,359,161 |
| 2025-03-05 | 20.9 | 20.95 | 20.38 | 20.55 | -1.82% | 26,176 | 53,794,310 |
| 2025-03-04 | 21.02 | 21.06 | 20.72 | 20.93 | -0.29% | 21,879 | 45,668,929 |
| 2025-03-03 | 20.69 | 21.42 | 20.69 | 20.99 | +1.7% | 30,989 | 65,461,936 |
| 2025-02-28 | 21 | 21.17 | 20.6 | 20.64 | -2.18% | 22,929 | 47,959,676 |
| 2025-02-27 | 21.11 | 21.25 | 20.81 | 21.1 | -0.05% | 23,259 | 48,890,096 |
| 2025-02-26 | 20.99 | 21.2 | 20.91 | 21.11 | +1% | 19,228 | 40,437,361 |
| 2025-02-25 | 20.98 | 21.27 | 20.86 | 20.9 | -1.46% | 22,939 | 48,229,639 |
| 2025-02-24 | 21.38 | 21.6 | 21.08 | 21.21 | -1.49% | 27,524 | 58,666,289 |
| 2025-02-21 | 22.1 | 22.42 | 21.45 | 21.53 | -2.58% | 40,812 | 88,306,953 |
| 2025-02-20 | 21.72 | 22.74 | 21.69 | 22.1 | +1.28% | 38,713 | 86,235,687 |
| 2025-02-19 | 21.59 | 21.83 | 21.1 | 21.82 | +1.02% | 26,857 | 57,907,227 |
| 2025-02-18 | 23 | 23.04 | 21.55 | 21.6 | -5.96% | 52,683 | 116,674,788 |
| 2025-02-17 | 22.65 | 23.65 | 22.4 | 22.97 | +2% | 63,357 | 146,771,372 |
| 2025-02-14 | 22.1 | 22.75 | 22.09 | 22.52 | +1.08% | 37,561 | 84,446,403 |
| 2025-02-13 | 22 | 22.69 | 21.83 | 22.28 | +0.77% | 40,479 | 89,967,229 |
| 2025-02-12 | 21.81 | 22.36 | 21.7 | 22.11 | +1.38% | 28,542 | 62,637,385 |
| 2025-02-11 | 22.5 | 22.5 | 21.81 | 21.81 | -3.5% | 31,336 | 69,015,278 |
| 2025-02-10 | 22.1 | 22.64 | 21.95 | 22.6 | +1.89% | 30,059 | 67,244,779 |
| 2025-02-07 | 21.8 | 22.48 | 21.7 | 22.18 | +1.98% | 26,455 | 58,382,808 |
| 2025-02-06 | 21.73 | 21.81 | 21.22 | 21.75 | -0.32% | 25,177 | 54,225,432 |
| 2025-02-05 | 22.2 | 22.34 | 21.73 | 21.82 | -1.62% | 17,091 | 37,541,838 |
| 2025-01-27 | 21.81 | 22.64 | 21.81 | 22.18 | +1.6% | 23,720 | 52,970,564 |
| 2025-01-24 | 22.03 | 22.49 | 21.6 | 21.83 | -0.91% | 30,088 | 65,982,354 |
| 2025-01-23 | 21.24 | 22.18 | 21.24 | 22.03 | +4.61% | 38,246 | 83,655,184 |
| 2025-01-22 | 21.6 | 21.6 | 20.95 | 21.06 | -2.59% | 23,940 | 50,820,748 |
| 2025-01-21 | 21.84 | 21.91 | 21.23 | 21.62 | -1.01% | 22,961 | 49,602,642 |
| 2025-01-20 | 21.56 | 22.34 | 21.56 | 21.84 | -0.5% | 30,923 | 67,880,050 |
| 2025-01-17 | 21.38 | 22.06 | 21.17 | 21.95 | +2.05% | 32,184 | 70,027,309 |
| 2025-01-16 | 21 | 21.88 | 21 | 21.51 | +2.43% | 35,163 | 75,313,146 |
| 2025-01-15 | 20.92 | 21.07 | 20.67 | 21 | +0.57% | 18,387 | 38,352,512 |
| 2025-01-14 | 20.15 | 20.91 | 20.15 | 20.88 | +3.98% | 26,471 | 54,496,755 |
| 2025-01-13 | 19.88 | 20.25 | 19.62 | 20.08 | -0.59% | 20,208 | 40,337,698 |
| 2025-01-10 | 21.19 | 21.21 | 20.14 | 20.2 | -4.67% | 28,665 | 59,329,466 |
| 2025-01-09 | 21.2 | 21.41 | 20.98 | 21.19 | -0.28% | 18,641 | 39,527,312 |
| 2025-01-08 | 21.2 | 21.44 | 20.71 | 21.25 | -0.7% | 22,135 | 46,791,341 |
| 2025-01-07 | 21.92 | 21.92 | 20.96 | 21.4 | -2.42% | 33,448 | 71,136,996 |
| 2025-01-06 | 21.4 | 22.5 | 21.01 | 21.93 | +3.3% | 38,344 | 83,897,504 |
| 2025-01-03 | 21.91 | 22.09 | 21.22 | 21.23 | -3.28% | 26,086 | 56,409,819 |
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：