股票概览
22.67
-0.4%
-0.09
22.95
开盘价
22.95
最高价
22.15
最低价
13,957
成交量
数据更新至: 2025-03-25
技术指标
24.16
MA5 (5日均线)
24.98
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 | 22.95 | 22.95 | 22.15 | 22.67 | -0.4% | 13,957 | 31,414,947 |
| 2025-03-24 | 24.55 | 24.7 | 22.2 | 22.76 | -7.29% | 25,880 | 60,074,959 |
| 2025-03-21 | 25.37 | 25.43 | 24.36 | 24.55 | -3.23% | 17,363 | 42,996,317 |
| 2025-03-20 | 25.37 | 25.79 | 25.13 | 25.37 | -0.39% | 14,467 | 36,904,331 |
| 2025-03-19 | 25.69 | 26.15 | 25.39 | 25.47 | -1.09% | 12,853 | 32,924,531 |
| 2025-03-18 | 25.8 | 25.88 | 25.45 | 25.75 | +0.74% | 10,234 | 26,291,060 |
| 2025-03-17 | 25.8 | 25.89 | 25.42 | 25.56 | -0.81% | 12,894 | 32,991,791 |
| 2025-03-14 | 25.65 | 25.85 | 25.2 | 25.77 | +0.27% | 14,607 | 37,342,909 |
| 2025-03-13 | 26.2 | 26.2 | 24.92 | 25.7 | -1.98% | 20,537 | 52,216,116 |
| 2025-03-12 | 26.04 | 26.68 | 25.68 | 26.22 | +1.31% | 21,884 | 57,407,475 |
| 2025-03-11 | 25.75 | 26.49 | 25.5 | 25.88 | -0.61% | 14,740 | 38,262,954 |
| 2025-03-10 | 25.85 | 26.49 | 25.61 | 26.04 | +0.7% | 18,606 | 48,338,433 |
| 2025-03-07 | 25.66 | 26.16 | 25.5 | 25.86 | +0.15% | 14,510 | 37,526,937 |
| 2025-03-06 | 24.94 | 26.19 | 24.92 | 25.82 | +3.53% | 27,823 | 71,671,603 |
| 2025-03-05 | 24.81 | 25.1 | 24.6 | 24.94 | -0.48% | 10,954 | 27,201,316 |
| 2025-03-04 | 24.1 | 25.07 | 23.98 | 25.06 | +3.34% | 17,405 | 42,991,884 |
| 2025-03-03 | 24.4 | 24.85 | 24.08 | 24.25 | -0.82% | 15,626 | 38,190,632 |
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：