股票概览
21.65
-0.28%
-0.06
21.75
开盘价
21.97
最高价
21.46
最低价
98,220
成交量
数据更新至: 2025-03-25
技术指标
22.21
MA5 (5日均线)
22.86
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 | 21.75 | 21.97 | 21.46 | 21.65 | -0.28% | 98,220 | 212,834,251 |
| 2025-03-24 | 22.08 | 22.2 | 21.23 | 21.71 | -1.72% | 246,584 | 533,280,974 |
| 2025-03-21 | 22.6 | 22.8 | 22.01 | 22.09 | -2.56% | 252,439 | 564,285,146 |
| 2025-03-20 | 22.82 | 22.97 | 22.61 | 22.67 | -1.05% | 178,113 | 404,933,829 |
| 2025-03-19 | 23.16 | 23.22 | 22.81 | 22.91 | -1.76% | 229,514 | 526,981,245 |
| 2025-03-18 | 23.46 | 23.74 | 23.17 | 23.32 | +0.65% | 262,735 | 616,485,074 |
| 2025-03-17 | 23.54 | 23.62 | 23.11 | 23.17 | -1.57% | 244,445 | 568,683,538 |
| 2025-03-14 | 23.61 | 23.7 | 23.03 | 23.54 | -0.17% | 296,104 | 694,422,802 |
| 2025-03-13 | 23.98 | 24.04 | 23.34 | 23.58 | -1.63% | 302,389 | 713,660,442 |
| 2025-03-12 | 23.24 | 24.33 | 23.12 | 23.97 | +3.14% | 572,695 | 1,364,551,807 |
| 2025-03-11 | 22.7 | 23.26 | 22.57 | 23.24 | +0.48% | 283,434 | 647,281,581 |
| 2025-03-10 | 22.91 | 23.36 | 22.8 | 23.13 | +0.7% | 259,032 | 598,770,385 |
| 2025-03-07 | 23.25 | 23.26 | 22.78 | 22.97 | -2.09% | 351,571 | 809,289,931 |
| 2025-03-06 | 23.48 | 23.69 | 23.3 | 23.46 | +0.26% | 424,853 | 997,308,322 |
| 2025-03-05 | 23.59 | 23.8 | 23.03 | 23.4 | -1.6% | 361,944 | 844,763,488 |
| 2025-03-04 | 23.73 | 23.9 | 22.88 | 23.78 | -1.69% | 595,739 | 1,393,502,976 |
| 2025-03-03 | 23.1 | 25 | 23.1 | 24.19 | +5.77% | 979,782 | 2,380,622,533 |
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：