股票概览
22.6
-1.01%
-0.23
22.83
开盘价
22.92
最高价
22.13
最低价
26,904
成交量
数据更新至: 2025-03-25
技术指标
23.12
MA5 (5日均线)
22.87
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 | 22.83 | 22.92 | 22.13 | 22.6 | -1.01% | 26,904 | 60,503,508 |
| 2025-03-24 | 23.03 | 23.29 | 22.19 | 22.83 | -0.39% | 40,339 | 91,598,078 |
| 2025-03-21 | 23.3 | 23.57 | 22.8 | 22.92 | -2.8% | 43,845 | 101,215,577 |
| 2025-03-20 | 23.6 | 24.18 | 23.1 | 23.58 | -0.38% | 60,938 | 143,799,447 |
| 2025-03-19 | 23.53 | 24.52 | 23.41 | 23.67 | +0.85% | 67,190 | 160,088,217 |
| 2025-03-18 | 23 | 23.55 | 22.88 | 23.47 | +2.04% | 50,920 | 117,933,855 |
| 2025-03-17 | 22.45 | 23.29 | 22.43 | 23 | +2.45% | 65,357 | 149,854,265 |
| 2025-03-14 | 22.33 | 22.78 | 22.06 | 22.45 | +0.22% | 58,278 | 130,120,811 |
| 2025-03-13 | 22.36 | 23.87 | 22.1 | 22.4 | +3.08% | 79,914 | 180,802,811 |
| 2025-03-12 | 22.09 | 22.1 | 21.6 | 21.73 | -1.63% | 28,023 | 60,996,773 |
| 2025-03-11 | 21.99 | 22.26 | 21.77 | 22.09 | 0% | 25,450 | 56,025,839 |
| 2025-03-10 | 21.61 | 22.39 | 21.61 | 22.09 | +1.8% | 37,118 | 81,981,441 |
| 2025-03-07 | 21.8 | 21.96 | 21.57 | 21.7 | -0.73% | 25,987 | 56,402,266 |
| 2025-03-06 | 22.14 | 22.18 | 21.62 | 21.86 | -0.86% | 47,114 | 102,769,425 |
| 2025-03-05 | 21.04 | 22.05 | 21.03 | 22.05 | +4.4% | 55,620 | 120,345,414 |
| 2025-03-04 | 20.81 | 21.47 | 20.61 | 21.12 | +0.81% | 38,650 | 81,942,495 |
| 2025-03-03 | 20.8 | 21.13 | 20.41 | 20.95 | +0.38% | 61,650 | 128,086,420 |
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：