股票概览
21.25
-0.05%
-0.01
21.08
开盘价
21.54
最高价
20.83
最低价
13,924
成交量
数据更新至: 2025-03-25
技术指标
21.78
MA5 (5日均线)
21.46
MA10 (10日均线)
21.19
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 | 21.08 | 21.54 | 20.83 | 21.25 | -0.05% | 13,924 | 29,512,048 |
| 2025-03-24 | 21.72 | 21.93 | 20.79 | 21.26 | -2.12% | 32,991 | 70,330,644 |
| 2025-03-21 | 22.2 | 22.26 | 21.6 | 21.72 | -2.29% | 33,102 | 72,361,521 |
| 2025-03-20 | 22.46 | 22.54 | 22 | 22.23 | -1.02% | 31,353 | 69,758,588 |
| 2025-03-19 | 21.72 | 22.99 | 21.57 | 22.46 | +3.41% | 55,304 | 124,849,580 |
| 2025-03-18 | 21.28 | 21.9 | 21.11 | 21.72 | +2.12% | 27,010 | 58,403,844 |
| 2025-03-17 | 21.1 | 21.7 | 21.1 | 21.27 | -0.65% | 30,214 | 64,746,387 |
| 2025-03-14 | 20.5 | 21.47 | 20.21 | 21.41 | +5.42% | 49,912 | 105,076,159 |
| 2025-03-13 | 20.77 | 21.09 | 19.91 | 20.31 | -3.1% | 35,313 | 72,145,988 |
| 2025-03-12 | 21.33 | 21.33 | 20.7 | 20.96 | 0% | 22,637 | 47,383,361 |
| 2025-03-11 | 21.6 | 21.75 | 20.63 | 20.96 | -3.63% | 49,023 | 103,573,910 |
| 2025-03-10 | 21.52 | 21.91 | 21.29 | 21.75 | +0.69% | 37,555 | 81,235,537 |
| 2025-03-07 | 20.81 | 22.08 | 20.45 | 21.6 | +3.8% | 61,707 | 132,609,869 |
| 2025-03-06 | 20.85 | 21 | 20.55 | 20.81 | +0.73% | 27,463 | 56,992,145 |
| 2025-03-05 | 21.05 | 21.05 | 20.36 | 20.66 | -1.43% | 25,239 | 51,937,105 |
| 2025-03-04 | 20.11 | 21.07 | 20.11 | 20.96 | +3% | 30,243 | 62,939,478 |
| 2025-03-03 | 20.06 | 20.95 | 20.06 | 20.35 | +1.14% | 24,000 | 49,136,487 |
| 2025-02-28 | 20.98 | 21.09 | 20.11 | 20.12 | -3.69% | 38,594 | 78,596,240 |
| 2025-02-27 | 21 | 21.12 | 20.41 | 20.89 | -0.71% | 39,252 | 81,342,379 |
| 2025-02-26 | 20.8 | 21.08 | 20.45 | 21.04 | +0.24% | 44,554 | 92,771,907 |
| 2025-02-25 | 19.95 | 21.15 | 19.71 | 20.99 | +5.06% | 68,858 | 141,823,983 |
| 2025-02-24 | 20.04 | 20.28 | 19.57 | 19.98 | -1.14% | 50,826 | 100,894,580 |
| 2025-02-21 | 20.45 | 20.5 | 19.88 | 20.21 | -1.17% | 54,568 | 110,156,170 |
| 2025-02-20 | 19 | 20.68 | 19 | 20.45 | +7.46% | 98,809 | 200,142,147 |
| 2025-02-19 | 18.4 | 19.07 | 18.38 | 19.03 | +3.42% | 47,078 | 88,790,118 |
| 2025-02-18 | 18.37 | 18.9 | 18.28 | 18.4 | +0.16% | 52,779 | 98,269,922 |
| 2025-02-17 | 17.72 | 18.55 | 17.64 | 18.37 | +3.73% | 34,289 | 62,669,945 |
| 2025-02-14 | 17.89 | 17.89 | 17.53 | 17.71 | -0.06% | 13,951 | 24,690,320 |
| 2025-02-13 | 18.24 | 18.24 | 17.7 | 17.72 | -2.64% | 21,182 | 37,907,664 |
| 2025-02-12 | 17.99 | 18.3 | 17.84 | 18.2 | +1.45% | 31,047 | 56,359,433 |
| 2025-02-11 | 17.59 | 18.02 | 17.41 | 17.94 | +2.16% | 25,945 | 46,183,719 |
| 2025-02-10 | 17.69 | 17.69 | 17.41 | 17.56 | -0.51% | 17,706 | 31,008,398 |
| 2025-02-07 | 17.67 | 17.85 | 17.46 | 17.65 | +0.17% | 23,894 | 42,145,679 |
| 2025-02-06 | 17.36 | 17.64 | 17.25 | 17.62 | +1.5% | 16,917 | 29,640,767 |
| 2025-02-05 | 17.8 | 17.8 | 17.27 | 17.36 | -1.36% | 19,156 | 33,344,767 |
| 2025-01-27 | 17.97 | 18.1 | 17.59 | 17.6 | -2.55% | 14,873 | 26,468,809 |
| 2025-01-24 | 17.67 | 18.14 | 17.61 | 18.06 | +1.4% | 18,421 | 33,061,278 |
| 2025-01-23 | 17.91 | 18.17 | 17.76 | 17.81 | -0.5% | 19,373 | 34,751,904 |
| 2025-01-22 | 17.76 | 18.13 | 17.63 | 17.9 | -0.56% | 24,037 | 42,805,431 |
| 2025-01-21 | 17.1 | 18.2 | 17.05 | 18 | +5.7% | 56,826 | 101,189,669 |
| 2025-01-20 | 16.45 | 17.28 | 16.39 | 17.03 | +3.84% | 27,625 | 46,599,777 |
| 2025-01-17 | 16.27 | 16.56 | 16.03 | 16.4 | +1.11% | 16,364 | 26,750,720 |
| 2025-01-16 | 16.32 | 16.54 | 16.04 | 16.22 | +0.37% | 16,323 | 26,601,905 |
| 2025-01-15 | 16.19 | 16.37 | 16.11 | 16.16 | -0.68% | 12,182 | 19,751,621 |
| 2025-01-14 | 15.63 | 16.29 | 15.57 | 16.27 | +4.56% | 14,684 | 23,544,653 |
| 2025-01-13 | 15.48 | 15.75 | 15.15 | 15.56 | -0.58% | 14,949 | 23,141,513 |
| 2025-01-10 | 16.4 | 16.57 | 15.64 | 15.65 | -4.75% | 24,899 | 39,864,230 |
| 2025-01-09 | 16.39 | 16.63 | 16.26 | 16.43 | -0.18% | 11,160 | 18,358,249 |
| 2025-01-08 | 16.71 | 16.71 | 16.08 | 16.46 | -1.61% | 16,765 | 27,401,563 |
| 2025-01-07 | 16.56 | 16.74 | 16.22 | 16.73 | +1.52% | 12,959 | 21,361,806 |
| 2025-01-06 | 16.54 | 16.68 | 16.07 | 16.48 | -0.36% | 20,864 | 34,180,081 |
| 2025-01-03 | 17.6 | 17.69 | 16.39 | 16.54 | -6.02% | 28,586 | 48,682,842 |
| 2025-01-02 | 18.09 | 18.34 | 17.38 | 17.6 | -3.35% | 37,655 | 67,390,105 |
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：