股票概览
22.98
+1.82%
+0.41
22.6
开盘价
23.2
最高价
22.41
最低价
183,183
成交量
数据更新至: 2025-03-25
技术指标
22.91
MA5 (5日均线)
23.22
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 | 22.6 | 23.2 | 22.41 | 22.98 | +1.82% | 183,183 | 417,892,448 |
| 2025-03-24 | 22.62 | 22.79 | 22.17 | 22.57 | -0.27% | 221,762 | 498,607,872 |
| 2025-03-21 | 23.04 | 23.26 | 22.56 | 22.63 | -2.12% | 255,161 | 582,548,237 |
| 2025-03-20 | 23.25 | 23.39 | 23.1 | 23.12 | -0.64% | 176,090 | 409,041,698 |
| 2025-03-19 | 23.55 | 23.6 | 23.19 | 23.27 | -1.73% | 237,318 | 553,623,481 |
| 2025-03-18 | 23.7 | 24.03 | 23.5 | 23.68 | +0.25% | 306,310 | 727,481,884 |
| 2025-03-17 | 23.81 | 23.9 | 23.5 | 23.62 | -0.63% | 252,985 | 599,409,857 |
| 2025-03-14 | 23.1 | 23.81 | 23.03 | 23.77 | +2.37% | 378,578 | 891,934,800 |
| 2025-03-13 | 23.33 | 24.1 | 23.02 | 23.22 | -0.51% | 387,587 | 908,053,362 |
| 2025-03-12 | 23.5 | 23.63 | 23.21 | 23.34 | +0.09% | 293,526 | 687,489,717 |
| 2025-03-11 | 23.1 | 23.63 | 23.02 | 23.32 | -0.51% | 272,907 | 636,079,252 |
| 2025-03-10 | 23.65 | 23.82 | 23.24 | 23.44 | -0.93% | 287,562 | 673,321,891 |
| 2025-03-07 | 24 | 24.03 | 23.52 | 23.66 | -1.99% | 347,566 | 824,953,896 |
| 2025-03-06 | 23.94 | 24.39 | 23.92 | 24.14 | +1.3% | 417,288 | 1,006,537,264 |
| 2025-03-05 | 23.88 | 24.02 | 23.43 | 23.83 | -0.46% | 374,507 | 886,685,651 |
| 2025-03-04 | 24.45 | 24.45 | 23.62 | 23.94 | -3.04% | 633,031 | 1,514,050,258 |
| 2025-03-03 | 24.5 | 25.79 | 24.18 | 24.69 | +1.6% | 821,026 | 2,064,005,921 |
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：