股票概览
21.13
+1.29%
+0.27
20.51
开盘价
21.42
最高价
20.51
最低价
20,748
成交量
数据更新至: 2025-03-25
技术指标
21.13
MA5 (5日均线)
21.14
MA10 (10日均线)
20.58
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 | 20.51 | 21.42 | 20.51 | 21.13 | +1.29% | 20,748 | 43,967,364 |
| 2025-03-24 | 21.3 | 21.34 | 20.1 | 20.86 | -2.02% | 30,230 | 62,129,042 |
| 2025-03-21 | 21 | 21.59 | 20.81 | 21.29 | +0.42% | 30,003 | 63,839,719 |
| 2025-03-20 | 21.1 | 21.98 | 21.05 | 21.2 | +0.19% | 28,162 | 60,445,436 |
| 2025-03-19 | 21.45 | 21.5 | 21.1 | 21.16 | -1.21% | 22,526 | 47,990,976 |
| 2025-03-18 | 21.37 | 21.88 | 21.24 | 21.42 | 0% | 26,658 | 57,397,738 |
| 2025-03-17 | 21.09 | 21.55 | 20.8 | 21.42 | +2.44% | 33,913 | 72,201,852 |
| 2025-03-14 | 20.81 | 21.05 | 20.62 | 20.91 | +0.1% | 26,558 | 55,436,004 |
| 2025-03-13 | 21.13 | 21.46 | 20.51 | 20.89 | -0.85% | 37,609 | 78,400,729 |
| 2025-03-12 | 21.42 | 21.73 | 21.05 | 21.07 | -1.73% | 32,725 | 69,637,676 |
| 2025-03-11 | 20.45 | 21.62 | 20.38 | 21.44 | +3.93% | 52,056 | 110,569,536 |
| 2025-03-10 | 20.73 | 21.18 | 20.58 | 20.63 | -0.48% | 36,579 | 76,139,416 |
| 2025-03-07 | 20.64 | 21.3 | 20.4 | 20.73 | +0.34% | 44,591 | 93,130,934 |
| 2025-03-06 | 20.26 | 21.3 | 20.02 | 20.66 | +2.58% | 49,746 | 102,459,870 |
| 2025-03-05 | 19.75 | 20.34 | 19.54 | 20.14 | +1.87% | 37,214 | 74,311,936 |
| 2025-03-04 | 18.9 | 19.8 | 18.9 | 19.77 | +4.27% | 30,236 | 59,102,434 |
| 2025-03-03 | 18.97 | 19.29 | 18.72 | 18.96 | +1.28% | 21,451 | 40,884,777 |
| 2025-02-28 | 19.45 | 19.49 | 18.65 | 18.72 | -3.95% | 25,089 | 47,614,045 |
| 2025-02-27 | 19.69 | 19.76 | 19.11 | 19.49 | -1.32% | 28,358 | 55,122,947 |
| 2025-02-26 | 19.61 | 20.06 | 19.57 | 19.75 | +0.05% | 21,570 | 42,700,801 |
| 2025-02-25 | 19.36 | 19.93 | 19.33 | 19.74 | +0.56% | 22,778 | 44,910,927 |
| 2025-02-24 | 19.69 | 19.85 | 19.32 | 19.63 | -0.3% | 19,994 | 39,267,303 |
| 2025-02-21 | 19.47 | 19.72 | 19.17 | 19.69 | +1.13% | 22,877 | 44,558,010 |
| 2025-02-20 | 19.21 | 19.62 | 19.08 | 19.47 | +1.51% | 21,452 | 41,685,465 |
| 2025-02-19 | 18.68 | 19.18 | 18.5 | 19.18 | +2.95% | 19,411 | 36,919,853 |
| 2025-02-18 | 19.19 | 19.32 | 18.51 | 18.63 | -3.02% | 16,905 | 32,013,298 |
| 2025-02-17 | 19.19 | 19.4 | 19 | 19.21 | +0.42% | 16,693 | 32,066,536 |
| 2025-02-14 | 19.07 | 19.28 | 18.92 | 19.13 | -0.42% | 16,527 | 31,535,259 |
| 2025-02-13 | 19.6 | 19.68 | 19.16 | 19.21 | -1.89% | 18,073 | 35,065,431 |
| 2025-02-12 | 19.45 | 19.62 | 19.3 | 19.58 | +0.82% | 12,571 | 24,494,234 |
| 2025-02-11 | 19.76 | 19.76 | 19.25 | 19.42 | -1.72% | 17,135 | 33,278,629 |
| 2025-02-10 | 19.49 | 19.81 | 19.35 | 19.76 | +1.91% | 18,894 | 37,093,749 |
| 2025-02-07 | 19.33 | 19.79 | 19.21 | 19.39 | -0.15% | 20,565 | 40,111,639 |
| 2025-02-06 | 18.91 | 19.5 | 18.68 | 19.42 | +2.05% | 19,772 | 38,058,450 |
| 2025-02-05 | 18.76 | 19.16 | 18.52 | 19.03 | +3.14% | 15,790 | 29,823,750 |
| 2025-01-27 | 18.78 | 19.08 | 18.43 | 18.45 | -2.07% | 16,964 | 31,747,487 |
| 2025-01-24 | 18.35 | 18.88 | 18.21 | 18.84 | +3.06% | 15,249 | 28,293,194 |
| 2025-01-23 | 18.48 | 18.85 | 18.25 | 18.28 | +0.44% | 16,492 | 30,654,346 |
| 2025-01-22 | 18.43 | 18.57 | 18.08 | 18.2 | -1.52% | 12,223 | 22,261,887 |
| 2025-01-21 | 18.64 | 18.72 | 18.16 | 18.48 | -0.7% | 12,035 | 22,109,454 |
| 2025-01-20 | 18.59 | 18.83 | 18.43 | 18.61 | +0.81% | 10,374 | 19,332,093 |
| 2025-01-17 | 18.49 | 18.64 | 18.11 | 18.46 | +0.05% | 13,118 | 24,103,971 |
| 2025-01-16 | 18.57 | 18.9 | 18.33 | 18.45 | +0.05% | 9,689 | 18,029,458 |
| 2025-01-15 | 18.77 | 18.87 | 18.35 | 18.44 | -1.76% | 11,648 | 21,600,312 |
| 2025-01-14 | 18.12 | 18.84 | 17.9 | 18.77 | +4.05% | 15,934 | 29,530,626 |
| 2025-01-13 | 17.53 | 18.25 | 17.32 | 18.04 | +2.04% | 13,182 | 23,560,779 |
| 2025-01-10 | 18.48 | 18.56 | 17.68 | 17.68 | -3.34% | 13,564 | 24,654,699 |
| 2025-01-09 | 17.85 | 18.48 | 17.68 | 18.29 | +1.39% | 15,986 | 29,122,203 |
| 2025-01-08 | 18.46 | 18.55 | 17.53 | 18.04 | -2.43% | 18,299 | 32,863,150 |
| 2025-01-07 | 18.45 | 18.58 | 18.02 | 18.49 | +0.49% | 11,377 | 20,832,048 |
| 2025-01-06 | 18.66 | 18.86 | 18.16 | 18.4 | -1.71% | 13,309 | 24,644,701 |
| 2025-01-03 | 19.59 | 19.59 | 18.6 | 18.72 | -3.31% | 15,937 | 30,332,812 |
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：