股票概览
22.23
-0.49%
-0.11
22.18
开盘价
22.29
最高价
21.9
最低价
11,805
成交量
数据更新至: 2025-03-25
技术指标
22.42
MA5 (5日均线)
22.63
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 | 22.18 | 22.29 | 21.9 | 22.23 | -0.49% | 11,805 | 26,061,602 |
| 2025-03-24 | 22.2 | 22.54 | 21.9 | 22.34 | +0.59% | 21,683 | 48,178,648 |
| 2025-03-21 | 22.67 | 22.79 | 22.1 | 22.21 | -2.37% | 29,479 | 66,004,588 |
| 2025-03-20 | 22.51 | 23.42 | 22.5 | 22.75 | +0.75% | 43,602 | 100,142,017 |
| 2025-03-19 | 22.78 | 22.87 | 22.51 | 22.58 | -1.14% | 22,447 | 50,934,634 |
| 2025-03-18 | 23 | 23.03 | 22.59 | 22.84 | -0.31% | 31,710 | 72,224,887 |
| 2025-03-17 | 23.15 | 23.4 | 22.88 | 22.91 | -0.99% | 33,332 | 76,982,883 |
| 2025-03-14 | 22.98 | 23.45 | 22.74 | 23.14 | +0.74% | 45,081 | 104,207,091 |
| 2025-03-13 | 22.42 | 23.11 | 21.9 | 22.97 | +3.1% | 46,089 | 103,804,234 |
| 2025-03-12 | 22.35 | 22.42 | 22.11 | 22.28 | +0.27% | 20,406 | 45,456,990 |
| 2025-03-11 | 22.25 | 22.34 | 21.93 | 22.22 | -0.63% | 18,704 | 41,352,491 |
| 2025-03-10 | 22.47 | 22.55 | 22.06 | 22.36 | +1.04% | 20,858 | 46,507,720 |
| 2025-03-07 | 22.5 | 22.59 | 22.04 | 22.13 | -1.99% | 25,575 | 57,005,749 |
| 2025-03-06 | 22.38 | 22.7 | 22.1 | 22.58 | +0.8% | 31,354 | 70,295,771 |
| 2025-03-05 | 22.99 | 23 | 22.23 | 22.4 | -1.45% | 26,152 | 58,497,295 |
| 2025-03-04 | 22.79 | 23.16 | 22.56 | 22.73 | -1.09% | 23,166 | 52,843,116 |
| 2025-03-03 | 22.77 | 23.68 | 22.77 | 22.98 | +0.75% | 37,826 | 88,026,244 |
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：