股票概览
22.61
+0.49%
+0.11
22.42
开盘价
22.72
最高价
22.11
最低价
22,749
成交量
数据更新至: 2025-03-25
技术指标
23.46
MA5 (5日均线)
24.77
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 | 22.42 | 22.72 | 22.11 | 22.61 | +0.49% | 22,749 | 51,149,385 |
| 2025-03-24 | 23.67 | 23.72 | 22 | 22.5 | -4.3% | 60,823 | 137,729,697 |
| 2025-03-21 | 24.06 | 24.12 | 23.34 | 23.51 | -2.81% | 56,606 | 134,138,476 |
| 2025-03-20 | 24.48 | 24.58 | 24.13 | 24.19 | -1.27% | 44,724 | 108,859,770 |
| 2025-03-19 | 25.06 | 25.19 | 24.39 | 24.5 | -3.2% | 57,743 | 142,191,429 |
| 2025-03-18 | 25.67 | 25.99 | 25.26 | 25.31 | -3.21% | 80,169 | 205,162,328 |
| 2025-03-17 | 26.88 | 27.1 | 25.9 | 26.15 | -0.8% | 102,703 | 271,964,890 |
| 2025-03-14 | 26.64 | 27.18 | 25.91 | 26.36 | +0.38% | 77,483 | 203,733,747 |
| 2025-03-13 | 26.6 | 27.26 | 25.86 | 26.26 | 0% | 111,938 | 296,154,162 |
| 2025-03-12 | 25.39 | 27.26 | 25.39 | 26.26 | +4.79% | 171,683 | 452,819,852 |
| 2025-03-11 | 24.81 | 25.26 | 24.63 | 25.06 | +0.48% | 53,838 | 134,192,170 |
| 2025-03-10 | 24.86 | 24.97 | 24.58 | 24.94 | +0.28% | 39,991 | 98,978,931 |
| 2025-03-07 | 25 | 25.29 | 24.66 | 24.87 | -0.84% | 66,562 | 166,166,609 |
| 2025-03-06 | 24.95 | 25.36 | 24.75 | 25.08 | +1.95% | 108,681 | 272,450,999 |
| 2025-03-05 | 24.17 | 24.66 | 24.03 | 24.6 | +1.4% | 71,459 | 174,297,602 |
| 2025-03-04 | 23.5 | 24.38 | 23.23 | 24.26 | +3.45% | 71,380 | 171,174,214 |
| 2025-03-03 | 23.14 | 23.88 | 22.75 | 23.45 | +1.34% | 46,812 | 109,525,258 |
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：