股票概览
21.99
+0.64%
+0.14
22
开盘价
22.05
最高价
21.76
最低价
24,669
成交量
数据更新至: 2025-03-25
技术指标
21.92
MA5 (5日均线)
21.84
MA10 (10日均线)
N/A
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 | 22 | 22.05 | 21.76 | 21.99 | +0.64% | 24,669 | 54,007,526 |
| 2025-03-24 | 21.83 | 22.18 | 21.7 | 21.85 | -0.18% | 77,817 | 170,940,133 |
| 2025-03-21 | 21.79 | 22.06 | 21.73 | 21.89 | +0.46% | 69,096 | 151,283,474 |
| 2025-03-20 | 22.16 | 22.17 | 21.78 | 21.79 | -1.4% | 77,673 | 169,835,049 |
| 2025-03-19 | 22.02 | 22.24 | 21.89 | 22.1 | +0.09% | 60,604 | 133,672,475 |
| 2025-03-18 | 22.07 | 22.68 | 21.93 | 22.08 | +0.41% | 111,935 | 248,979,638 |
| 2025-03-17 | 21.76 | 22.07 | 21.65 | 21.99 | +1.52% | 87,004 | 190,616,620 |
| 2025-03-14 | 21.4 | 21.66 | 21.39 | 21.66 | +1.03% | 69,358 | 149,589,134 |
| 2025-03-13 | 21.57 | 21.76 | 21.17 | 21.44 | -0.6% | 67,597 | 144,698,407 |
| 2025-03-12 | 21.35 | 21.67 | 21.3 | 21.57 | +0.84% | 85,988 | 185,185,775 |
| 2025-03-11 | 21.03 | 21.45 | 20.92 | 21.39 | +1.57% | 87,134 | 185,376,514 |
| 2025-03-10 | 20.87 | 21.12 | 20.82 | 21.06 | +1.2% | 52,273 | 109,731,657 |
| 2025-03-07 | 21.09 | 21.18 | 20.77 | 20.81 | -1% | 50,693 | 106,079,580 |
| 2025-03-06 | 20.97 | 21.13 | 20.94 | 21.02 | +0.43% | 48,487 | 102,036,488 |
| 2025-03-05 | 20.84 | 21.04 | 20.77 | 20.93 | +0.29% | 48,306 | 100,940,824 |
| 2025-03-04 | 20.72 | 20.99 | 20.65 | 20.87 | +0.43% | 37,654 | 78,625,089 |
| 2025-03-03 | 20.65 | 21.05 | 20.57 | 20.78 | +0.58% | 41,536 | 86,389,833 |
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：