股票概览
22.47
-6.84%
-1.65
24.16
开盘价
24.22
最高价
22.29
最低价
55,417
成交量
数据更新至: 2025-03-25
技术指标
23.61
MA5 (5日均线)
22.56
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 | 24.16 | 24.22 | 22.29 | 22.47 | -6.84% | 55,417 | 127,646,567 |
| 2025-03-24 | 25.08 | 25.12 | 23.71 | 24.12 | -5.78% | 118,956 | 288,480,211 |
| 2025-03-21 | 22.86 | 26.65 | 22.65 | 25.6 | +10.44% | 198,138 | 496,016,992 |
| 2025-03-20 | 22.8 | 23.58 | 22.43 | 23.18 | +2.29% | 73,945 | 171,556,025 |
| 2025-03-19 | 22.54 | 23 | 22.3 | 22.66 | +0.53% | 61,810 | 139,795,509 |
| 2025-03-18 | 21.88 | 22.93 | 21.86 | 22.54 | +1.99% | 103,705 | 233,098,251 |
| 2025-03-17 | 20.35 | 22.11 | 20.06 | 22.1 | +8.92% | 139,505 | 297,449,229 |
| 2025-03-14 | 19.84 | 20.5 | 19.82 | 20.29 | +0.45% | 84,671 | 170,918,651 |
| 2025-03-13 | 21 | 21.43 | 20.1 | 20.2 | -9.78% | 163,010 | 336,126,639 |
| 2025-03-12 | 24.72 | 24.72 | 22.1 | 22.39 | +8.69% | 240,454 | 571,765,484 |
| 2025-03-11 | 20.5 | 20.67 | 20.11 | 20.6 | -0.58% | 22,238 | 45,405,698 |
| 2025-03-10 | 20.62 | 20.99 | 20.51 | 20.72 | +0.48% | 24,325 | 50,468,868 |
| 2025-03-07 | 21.19 | 21.19 | 20.46 | 20.62 | -2% | 39,155 | 81,424,241 |
| 2025-03-06 | 21.22 | 21.53 | 20.9 | 21.04 | -0.85% | 35,111 | 74,554,688 |
| 2025-03-05 | 21.39 | 21.54 | 20.78 | 21.22 | -1.12% | 27,744 | 58,412,607 |
| 2025-03-04 | 21.1 | 21.63 | 20.94 | 21.46 | +1.23% | 24,904 | 53,388,078 |
| 2025-03-03 | 21.2 | 21.9 | 20.89 | 21.2 | -0.14% | 37,175 | 79,432,804 |
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：