股票概览
22.43
+1.13%
+0.25
22.1
开盘价
22.8
最高价
21.98
最低价
59,204
成交量
数据更新至: 2025-03-25
技术指标
22.64
MA5 (5日均线)
22.47
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 | 22.1 | 22.8 | 21.98 | 22.43 | +1.13% | 59,204 | 132,039,646 |
| 2025-03-24 | 22.38 | 22.43 | 21.86 | 22.18 | -0.89% | 79,510 | 175,728,713 |
| 2025-03-21 | 22.71 | 22.98 | 22.23 | 22.38 | -2.23% | 96,462 | 217,755,919 |
| 2025-03-20 | 23.58 | 23.73 | 22.83 | 22.89 | -1.76% | 173,259 | 402,270,959 |
| 2025-03-19 | 22.79 | 23.54 | 22.71 | 23.3 | +2.24% | 214,743 | 497,234,462 |
| 2025-03-18 | 22.3 | 22.99 | 22.2 | 22.79 | +2.66% | 198,929 | 452,057,015 |
| 2025-03-17 | 22.3 | 22.51 | 22.17 | 22.2 | -0.63% | 75,445 | 168,332,427 |
| 2025-03-14 | 22.98 | 23.1 | 22.24 | 22.34 | +0.86% | 152,234 | 343,152,457 |
| 2025-03-13 | 22.21 | 22.31 | 21.93 | 22.15 | +0.36% | 60,061 | 132,734,501 |
| 2025-03-12 | 22.12 | 22.39 | 22.04 | 22.07 | -0.18% | 46,453 | 102,906,432 |
| 2025-03-11 | 21.84 | 22.16 | 21.7 | 22.11 | +0.27% | 44,538 | 97,720,904 |
| 2025-03-10 | 22.4 | 22.4 | 21.92 | 22.05 | -0.36% | 50,767 | 111,932,682 |
| 2025-03-07 | 21.73 | 22.45 | 21.72 | 22.13 | +1.1% | 88,677 | 196,554,670 |
| 2025-03-06 | 21.83 | 21.99 | 21.7 | 21.89 | 0% | 47,348 | 103,477,141 |
| 2025-03-05 | 21.63 | 21.92 | 21.6 | 21.89 | +0.83% | 57,714 | 125,945,804 |
| 2025-03-04 | 21.43 | 21.73 | 21.36 | 21.71 | +1.73% | 64,666 | 139,535,309 |
| 2025-03-03 | 21.53 | 21.65 | 21.24 | 21.34 | -0.23% | 43,639 | 93,504,558 |
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：