股票概览
22.49
+0.13%
+0.03
22.46
开盘价
23.15
最高价
22.28
最低价
25,745
成交量
数据更新至: 2025-03-25
技术指标
23.12
MA5 (5日均线)
23.50
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 | 22.46 | 23.15 | 22.28 | 22.49 | +0.13% | 25,745 | 58,351,590 |
| 2025-03-24 | 23.21 | 23.37 | 21.75 | 22.46 | -2.98% | 50,993 | 114,303,326 |
| 2025-03-21 | 23.52 | 23.9 | 23.15 | 23.15 | -2.4% | 39,842 | 93,336,462 |
| 2025-03-20 | 23.7 | 24.1 | 23.68 | 23.72 | -0.25% | 33,304 | 79,512,505 |
| 2025-03-19 | 24.18 | 24.26 | 23.66 | 23.78 | -2.14% | 47,662 | 114,159,102 |
| 2025-03-18 | 24.15 | 24.48 | 24.06 | 24.3 | +0.12% | 59,769 | 145,013,181 |
| 2025-03-17 | 23.68 | 24.86 | 23.68 | 24.27 | +2.49% | 96,777 | 236,127,735 |
| 2025-03-14 | 23.42 | 23.76 | 22.94 | 23.68 | -0.21% | 68,115 | 159,355,204 |
| 2025-03-13 | 23.66 | 24.48 | 23.26 | 23.73 | +1.24% | 95,101 | 226,604,030 |
| 2025-03-12 | 23.42 | 23.8 | 23.31 | 23.44 | +0.04% | 47,142 | 110,830,902 |
| 2025-03-11 | 23 | 23.43 | 22.83 | 23.43 | +0.34% | 35,896 | 83,185,040 |
| 2025-03-10 | 23.53 | 23.65 | 23.24 | 23.35 | -0.81% | 33,206 | 77,768,983 |
| 2025-03-07 | 23.59 | 23.87 | 23.26 | 23.54 | -0.84% | 60,630 | 142,622,238 |
| 2025-03-06 | 23.42 | 23.96 | 23.42 | 23.74 | +1.5% | 76,897 | 182,301,213 |
| 2025-03-05 | 22.91 | 23.64 | 22.91 | 23.39 | +2.1% | 63,224 | 147,733,721 |
| 2025-03-04 | 22.18 | 23 | 22.16 | 22.91 | +2.23% | 46,776 | 106,417,443 |
| 2025-03-03 | 22.3 | 22.77 | 22.09 | 22.41 | +1.22% | 43,687 | 98,397,438 |
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：