股票概览
21.33
-0.79%
-0.17
21.25
开盘价
21.5
最高价
20.92
最低价
19,135
成交量
数据更新至: 2025-03-25
技术指标
22.00
MA5 (5日均线)
22.72
MA10 (10日均线)
22.90
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 | 21.25 | 21.5 | 20.92 | 21.33 | -0.79% | 19,135 | 40,630,416 |
| 2025-03-24 | 21.82 | 22.08 | 20.89 | 21.5 | -1.15% | 34,520 | 74,032,756 |
| 2025-03-21 | 22.35 | 22.51 | 21.53 | 21.75 | -3.59% | 44,785 | 98,270,741 |
| 2025-03-20 | 22.82 | 23.2 | 22.48 | 22.56 | -1.27% | 39,727 | 90,599,449 |
| 2025-03-19 | 23.23 | 23.43 | 22.43 | 22.85 | -1.47% | 41,942 | 95,397,262 |
| 2025-03-18 | 23.55 | 23.55 | 23 | 23.19 | -0.56% | 35,520 | 82,461,378 |
| 2025-03-17 | 24.54 | 24.54 | 23.29 | 23.32 | -1.93% | 60,742 | 142,991,730 |
| 2025-03-14 | 24.08 | 24.62 | 23.38 | 23.78 | -0.71% | 109,628 | 262,372,040 |
| 2025-03-13 | 23.02 | 24.83 | 22.58 | 23.95 | +4.13% | 141,086 | 337,808,905 |
| 2025-03-12 | 23.97 | 23.97 | 22.89 | 23 | -1.37% | 52,403 | 122,037,658 |
| 2025-03-11 | 22.57 | 23.47 | 22.57 | 23.32 | +0.43% | 37,135 | 85,838,529 |
| 2025-03-10 | 23.3 | 23.7 | 22.95 | 23.22 | -1.23% | 35,039 | 81,254,262 |
| 2025-03-07 | 24.06 | 24.21 | 23.25 | 23.51 | -2.2% | 41,327 | 98,094,278 |
| 2025-03-06 | 22.63 | 24.57 | 22.56 | 24.04 | +6.04% | 96,018 | 227,290,153 |
| 2025-03-05 | 22.33 | 22.9 | 22.23 | 22.67 | +1.02% | 48,092 | 108,371,047 |
| 2025-03-04 | 21.5 | 22.49 | 21.5 | 22.44 | +2.14% | 43,579 | 96,639,760 |
| 2025-03-03 | 22.63 | 22.74 | 21.84 | 21.97 | -3% | 63,827 | 141,236,500 |
| 2025-02-28 | 23 | 23.36 | 22.54 | 22.65 | -1.86% | 65,214 | 149,026,695 |
| 2025-02-27 | 23.7 | 24.25 | 22.75 | 23.08 | -3.19% | 78,054 | 181,958,574 |
| 2025-02-26 | 23.14 | 24.26 | 22.8 | 23.84 | +4.93% | 81,509 | 192,134,701 |
| 2025-02-25 | 22.39 | 23.46 | 22.13 | 22.72 | +0.31% | 79,599 | 181,406,282 |
| 2025-02-24 | 23 | 23.28 | 22.13 | 22.65 | -0.26% | 88,766 | 201,605,923 |
| 2025-02-21 | 22.05 | 23.37 | 22.05 | 22.71 | +2.95% | 110,840 | 250,407,355 |
| 2025-02-20 | 21.09 | 22.4 | 21.09 | 22.06 | +6.06% | 109,605 | 240,658,751 |
| 2025-02-19 | 19.68 | 21.21 | 19.65 | 20.8 | +5.42% | 101,314 | 208,652,960 |
| 2025-02-18 | 20 | 20.86 | 19.61 | 19.73 | -1.35% | 57,376 | 115,737,712 |
| 2025-02-17 | 19.81 | 20.33 | 19.76 | 20 | +0.96% | 39,376 | 78,858,288 |
| 2025-02-14 | 19.8 | 20.15 | 19.66 | 19.81 | -0.35% | 36,617 | 72,843,568 |
| 2025-02-13 | 20.19 | 20.5 | 19.84 | 19.88 | -1.63% | 44,924 | 90,047,720 |
| 2025-02-12 | 19.76 | 20.55 | 19.66 | 20.21 | +2.69% | 57,088 | 114,729,826 |
| 2025-02-11 | 19.68 | 19.82 | 19.49 | 19.68 | -0.61% | 30,047 | 59,086,748 |
| 2025-02-10 | 19.9 | 19.9 | 19.59 | 19.8 | 0% | 37,774 | 74,540,271 |
| 2025-02-07 | 19.7 | 20.31 | 19.51 | 19.8 | +1.43% | 67,188 | 133,958,602 |
| 2025-02-06 | 18.85 | 19.61 | 18.67 | 19.52 | +3.28% | 47,624 | 91,918,131 |
| 2025-02-05 | 19.08 | 19.21 | 18.88 | 18.9 | -0.32% | 27,634 | 52,601,081 |
| 2025-01-27 | 19.36 | 19.38 | 18.94 | 18.96 | -1.51% | 26,294 | 50,185,593 |
| 2025-01-24 | 19.23 | 19.33 | 19.04 | 19.25 | +0.42% | 30,158 | 57,957,387 |
| 2025-01-23 | 19.36 | 19.6 | 19.14 | 19.17 | -0.16% | 35,314 | 68,516,962 |
| 2025-01-22 | 19.19 | 19.27 | 19 | 19.2 | -0.41% | 27,444 | 52,489,465 |
| 2025-01-21 | 19.29 | 19.53 | 19.02 | 19.28 | +0.36% | 39,503 | 76,211,074 |
| 2025-01-20 | 19.35 | 19.6 | 19.15 | 19.21 | -0.67% | 36,588 | 70,832,371 |
| 2025-01-17 | 19.22 | 19.6 | 19.08 | 19.34 | +0.47% | 44,963 | 86,895,120 |
| 2025-01-16 | 19.48 | 19.72 | 19.15 | 19.25 | -1.08% | 27,690 | 53,783,191 |
| 2025-01-15 | 19.82 | 19.83 | 19.31 | 19.46 | -2.75% | 53,821 | 104,936,279 |
| 2025-01-14 | 18.8 | 20.13 | 18.52 | 20.01 | +6.55% | 92,199 | 179,897,730 |
| 2025-01-13 | 18.42 | 18.89 | 18.2 | 18.78 | -0.11% | 19,444 | 36,162,842 |
| 2025-01-10 | 18.65 | 19.52 | 18.58 | 18.8 | -0.27% | 45,340 | 86,303,035 |
| 2025-01-09 | 18.84 | 19.09 | 18.65 | 18.85 | -0.11% | 22,460 | 42,516,580 |
| 2025-01-08 | 18.77 | 18.96 | 18.07 | 18.87 | -0.47% | 35,165 | 65,155,515 |
| 2025-01-07 | 18.67 | 18.97 | 18.5 | 18.96 | +1.61% | 25,129 | 47,130,232 |
| 2025-01-06 | 18.32 | 18.81 | 18.1 | 18.66 | +0.97% | 25,418 | 46,999,966 |
| 2025-01-03 | 18.98 | 19.1 | 18.3 | 18.48 | -1.49% | 35,004 | 65,428,475 |
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：