股票概览
21.5
+1.75%
+0.37
21.11
开盘价
21.6
最高价
20.95
最低价
8,804
成交量
数据更新至: 2025-03-25
技术指标
21.34
MA5 (5日均线)
21.22
MA10 (10日均线)
21.07
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 | 21.11 | 21.6 | 20.95 | 21.5 | +1.75% | 8,804 | 18,840,016 |
| 2025-03-24 | 21.23 | 21.55 | 20.81 | 21.13 | -0.7% | 11,232 | 23,699,717 |
| 2025-03-21 | 21.4 | 21.73 | 21.24 | 21.28 | -0.84% | 8,273 | 17,733,776 |
| 2025-03-20 | 21.32 | 21.53 | 21.18 | 21.46 | +0.66% | 8,344 | 17,843,018 |
| 2025-03-19 | 21.38 | 21.51 | 21.21 | 21.32 | -0.28% | 8,248 | 17,637,193 |
| 2025-03-18 | 21.25 | 21.38 | 21.02 | 21.38 | +0.94% | 9,083 | 19,346,267 |
| 2025-03-17 | 21.15 | 21.28 | 21.04 | 21.18 | +0.24% | 6,651 | 14,081,955 |
| 2025-03-14 | 20.66 | 21.15 | 20.66 | 21.13 | +1.44% | 9,404 | 19,745,976 |
| 2025-03-13 | 21.09 | 21.09 | 20.56 | 20.83 | -0.95% | 9,049 | 18,794,291 |
| 2025-03-12 | 21.06 | 21.24 | 20.9 | 21.03 | -0.14% | 8,386 | 17,656,614 |
| 2025-03-11 | 20.83 | 21.17 | 20.82 | 21.06 | -0.28% | 6,361 | 13,331,026 |
| 2025-03-10 | 21 | 21.28 | 20.6 | 21.12 | +1.25% | 10,289 | 21,700,213 |
| 2025-03-07 | 21.06 | 21.06 | 20.78 | 20.86 | -0.95% | 6,411 | 13,394,430 |
| 2025-03-06 | 20.93 | 21.13 | 20.76 | 21.06 | +0.72% | 10,689 | 22,426,041 |
| 2025-03-05 | 21.22 | 21.22 | 20.71 | 20.91 | -0.43% | 8,316 | 17,368,195 |
| 2025-03-04 | 20.55 | 21.17 | 20.4 | 21 | +1.99% | 12,579 | 26,376,094 |
| 2025-03-03 | 20.4 | 20.88 | 20.4 | 20.59 | +1.03% | 11,348 | 23,482,284 |
| 2025-02-28 | 20.47 | 20.85 | 20.25 | 20.38 | -1.92% | 13,250 | 27,266,375 |
| 2025-02-27 | 21.6 | 21.75 | 20.61 | 20.78 | -2.49% | 22,400 | 47,023,139 |
| 2025-02-26 | 20.89 | 21.55 | 20.82 | 21.31 | +1.91% | 11,560 | 24,583,777 |
| 2025-02-25 | 20.66 | 21.05 | 20.52 | 20.91 | +0.38% | 11,444 | 23,834,165 |
| 2025-02-24 | 20.69 | 20.88 | 20.62 | 20.83 | +0.68% | 10,990 | 22,806,433 |
| 2025-02-21 | 20.35 | 20.77 | 20.35 | 20.69 | +0.98% | 9,148 | 18,850,399 |
| 2025-02-20 | 20.47 | 20.66 | 20.26 | 20.49 | -0.1% | 7,168 | 14,640,781 |
| 2025-02-19 | 19.99 | 20.66 | 19.81 | 20.51 | +2.6% | 12,447 | 25,380,610 |
| 2025-02-18 | 20.23 | 20.37 | 19.91 | 19.99 | -1.19% | 9,148 | 18,443,517 |
| 2025-02-17 | 20.25 | 20.39 | 19.97 | 20.23 | -0.39% | 9,895 | 19,972,255 |
| 2025-02-14 | 20.3 | 20.53 | 20.28 | 20.31 | +0.05% | 6,052 | 12,349,287 |
| 2025-02-13 | 20.36 | 20.55 | 20.28 | 20.3 | -0.73% | 7,783 | 15,869,052 |
| 2025-02-12 | 20.31 | 20.45 | 20.17 | 20.45 | +0.79% | 8,289 | 16,841,339 |
| 2025-02-11 | 20.55 | 20.55 | 20.21 | 20.29 | -1.02% | 5,788 | 11,762,581 |
| 2025-02-10 | 20.58 | 20.6 | 20.41 | 20.5 | +0.1% | 5,336 | 10,935,568 |
| 2025-02-07 | 20.32 | 20.66 | 20.09 | 20.48 | +1.19% | 10,177 | 20,795,938 |
| 2025-02-06 | 19.91 | 20.26 | 19.86 | 20.24 | +1.3% | 7,069 | 14,215,583 |
| 2025-02-05 | 20.05 | 20.24 | 19.86 | 19.98 | -0.35% | 2,955 | 5,906,167 |
| 2025-01-27 | 20.47 | 20.47 | 20.01 | 20.05 | -0.99% | 5,216 | 10,544,429 |
| 2025-01-24 | 20.01 | 20.44 | 19.75 | 20.25 | +1.5% | 5,930 | 11,910,784 |
| 2025-01-23 | 20.2 | 20.44 | 19.89 | 19.95 | +0.3% | 6,072 | 12,254,498 |
| 2025-01-22 | 20.1 | 20.1 | 19.76 | 19.89 | -0.95% | 3,800 | 7,542,684 |
| 2025-01-21 | 20.15 | 20.3 | 19.8 | 20.08 | +0.05% | 3,709 | 7,411,500 |
| 2025-01-20 | 19.89 | 20.3 | 19.89 | 20.07 | +0.6% | 3,044 | 6,114,671 |
| 2025-01-17 | 19.72 | 20 | 19.6 | 19.95 | +1.06% | 4,229 | 8,399,871 |
| 2025-01-16 | 19.88 | 20.13 | 19.61 | 19.74 | -0.3% | 4,819 | 9,568,020 |
| 2025-01-15 | 20.1 | 20.1 | 19.7 | 19.8 | -1.39% | 3,287 | 6,539,553 |
| 2025-01-14 | 19.45 | 20.08 | 19.45 | 20.08 | +3.03% | 6,958 | 13,833,726 |
| 2025-01-13 | 19.21 | 19.58 | 19.11 | 19.49 | +0.88% | 3,732 | 7,238,762 |
| 2025-01-10 | 19.66 | 19.9 | 19.32 | 19.32 | -2.03% | 3,561 | 6,975,420 |
| 2025-01-09 | 19.94 | 20.06 | 19.65 | 19.72 | -0.3% | 3,986 | 7,903,891 |
| 2025-01-08 | 20.14 | 20.14 | 19.31 | 19.78 | -1.1% | 5,446 | 10,744,055 |
| 2025-01-07 | 20 | 20.07 | 19.61 | 20 | +0.5% | 4,707 | 9,353,755 |
| 2025-01-06 | 19.96 | 20.15 | 19.6 | 19.9 | -0.45% | 4,774 | 9,504,153 |
| 2025-01-03 | 20.55 | 20.7 | 19.99 | 19.99 | -2.39% | 5,908 | 11,976,157 |
| 2025-01-02 | 21.23 | 21.27 | 20.22 | 20.48 | -3.53% | 9,254 | 19,208,633 |
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：