股票概览
21.5
+0.75%
+0.16
21.36
开盘价
21.52
最高价
20.93
最低价
4,365
成交量
数据更新至: 2025-03-25
技术指标
22.14
MA5 (5日均线)
22.62
MA10 (10日均线)
22.64
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 | 21.36 | 21.52 | 20.93 | 21.5 | +0.75% | 4,365 | 9,246,342 |
| 2025-03-24 | 22.11 | 22.41 | 20.88 | 21.34 | -4.18% | 12,457 | 26,814,400 |
| 2025-03-21 | 22.74 | 22.82 | 22.21 | 22.27 | -1.94% | 11,099 | 24,933,119 |
| 2025-03-20 | 22.75 | 22.88 | 22.24 | 22.71 | -0.66% | 8,371 | 18,898,880 |
| 2025-03-19 | 23.28 | 23.69 | 22.73 | 22.86 | -1.8% | 8,928 | 20,666,498 |
| 2025-03-18 | 23.15 | 23.69 | 23.11 | 23.28 | +0.17% | 7,734 | 18,115,916 |
| 2025-03-17 | 23.3 | 23.3 | 22.73 | 23.24 | +0.39% | 8,298 | 19,145,939 |
| 2025-03-14 | 22.66 | 23.18 | 22.3 | 23.15 | +2.16% | 9,055 | 20,626,953 |
| 2025-03-13 | 23.04 | 23.22 | 22.16 | 22.66 | -2.12% | 8,971 | 20,158,720 |
| 2025-03-12 | 22.87 | 23.38 | 22.79 | 23.15 | +0.7% | 7,000 | 16,160,205 |
| 2025-03-11 | 22.82 | 22.99 | 22.53 | 22.99 | -0.39% | 7,454 | 16,941,284 |
| 2025-03-10 | 22.91 | 23.47 | 22.8 | 23.08 | +1.41% | 10,013 | 23,151,351 |
| 2025-03-07 | 23.38 | 23.54 | 22.41 | 22.76 | -2.65% | 9,918 | 22,651,218 |
| 2025-03-06 | 22.95 | 23.75 | 22.7 | 23.38 | +1.87% | 13,937 | 32,424,828 |
| 2025-03-05 | 23.07 | 24.27 | 22.71 | 22.95 | -0.74% | 14,352 | 33,234,672 |
| 2025-03-04 | 22.33 | 23.18 | 21.89 | 23.12 | +4.52% | 17,127 | 38,935,810 |
| 2025-03-03 | 21.69 | 22.54 | 21.41 | 22.12 | +3.46% | 17,858 | 39,624,132 |
| 2025-02-28 | 22.19 | 22.42 | 21.37 | 21.38 | -4.43% | 11,474 | 25,052,759 |
| 2025-02-27 | 22.43 | 22.64 | 21.8 | 22.37 | -0.27% | 9,406 | 20,853,053 |
| 2025-02-26 | 22.56 | 22.68 | 22.18 | 22.43 | +0.9% | 11,131 | 24,886,211 |
| 2025-02-25 | 22.22 | 22.7 | 22.03 | 22.23 | -1.85% | 9,422 | 21,056,123 |
| 2025-02-24 | 23 | 23.19 | 22.2 | 22.65 | -1.39% | 18,158 | 40,939,083 |
| 2025-02-21 | 22.89 | 23.07 | 22.42 | 22.97 | +0.35% | 17,153 | 39,131,395 |
| 2025-02-20 | 22.75 | 23.28 | 22.54 | 22.89 | +0.62% | 17,989 | 41,209,800 |
| 2025-02-19 | 22.02 | 23.25 | 21.9 | 22.75 | +2.48% | 27,832 | 63,234,699 |
| 2025-02-18 | 23.09 | 23.13 | 22.02 | 22.2 | -3.81% | 20,328 | 46,023,301 |
| 2025-02-17 | 23.68 | 23.82 | 22.12 | 23.08 | +1.67% | 32,849 | 76,385,956 |
| 2025-02-14 | 21.49 | 23.5 | 21.22 | 22.7 | +5.58% | 25,205 | 57,200,099 |
| 2025-02-13 | 22.31 | 22.5 | 21.5 | 21.5 | -2.54% | 9,821 | 21,514,102 |
| 2025-02-12 | 22.03 | 22.47 | 21.8 | 22.06 | +0.14% | 8,270 | 18,231,089 |
| 2025-02-11 | 22.2 | 22.35 | 21.81 | 22.03 | +0.05% | 12,492 | 27,588,920 |
| 2025-02-10 | 21.06 | 22.15 | 20.68 | 22.02 | +4.56% | 11,937 | 25,983,686 |
| 2025-02-07 | 20.65 | 21.49 | 20.63 | 21.06 | +1.84% | 9,000 | 19,016,754 |
| 2025-02-06 | 20.47 | 20.69 | 19.93 | 20.68 | +2.99% | 7,818 | 15,936,284 |
| 2025-02-05 | 19.62 | 20.27 | 19.62 | 20.08 | +2.5% | 7,486 | 14,994,884 |
| 2025-01-27 | 19.85 | 20.25 | 19.57 | 19.59 | -0.15% | 6,663 | 13,213,511 |
| 2025-01-24 | 19.47 | 19.76 | 19.21 | 19.62 | +1.34% | 7,349 | 14,325,511 |
| 2025-01-23 | 19.38 | 20 | 19.36 | 19.36 | +0.05% | 7,659 | 15,082,276 |
| 2025-01-22 | 19.52 | 19.55 | 19.02 | 19.35 | -0.46% | 5,786 | 11,171,266 |
| 2025-01-21 | 19.8 | 19.97 | 19.23 | 19.44 | -1.82% | 5,720 | 11,137,300 |
| 2025-01-20 | 19.41 | 19.98 | 19.13 | 19.8 | +1.07% | 6,804 | 13,386,379 |
| 2025-01-17 | 19.76 | 20.29 | 19.28 | 19.59 | -0.05% | 6,135 | 11,956,103 |
| 2025-01-16 | 19.32 | 20.38 | 19.31 | 19.6 | +0.31% | 12,989 | 25,892,851 |
| 2025-01-15 | 19.53 | 19.88 | 19.1 | 19.54 | +1.03% | 9,084 | 17,730,056 |
| 2025-01-14 | 18.44 | 19.39 | 18.11 | 19.34 | +5.4% | 9,647 | 18,359,294 |
| 2025-01-13 | 17.83 | 18.49 | 17.59 | 18.35 | +1.83% | 5,578 | 10,104,539 |
| 2025-01-10 | 18.56 | 18.65 | 18.02 | 18.02 | -2.91% | 5,446 | 9,930,969 |
| 2025-01-09 | 18.17 | 18.92 | 18.17 | 18.56 | +0.87% | 5,449 | 10,116,435 |
| 2025-01-08 | 18.12 | 18.6 | 17.77 | 18.4 | +1.55% | 8,665 | 15,747,845 |
| 2025-01-07 | 17.51 | 18.17 | 17.45 | 18.12 | +3.48% | 7,442 | 13,272,832 |
| 2025-01-06 | 17.71 | 17.92 | 17 | 17.51 | -0.79% | 8,408 | 14,632,978 |
| 2025-01-03 | 18.62 | 19.09 | 17.58 | 17.65 | -5.21% | 9,899 | 17,844,915 |
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：