股票概览
21.76
-2.99%
-0.67
22.35
开盘价
22.42
最高价
21.47
最低价
42,227
成交量
数据更新至: 2025-03-25
技术指标
23.20
MA5 (5日均线)
23.58
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 | 22.35 | 22.42 | 21.47 | 21.76 | -2.99% | 42,227 | 92,375,444 |
| 2025-03-24 | 22.48 | 23.37 | 22.1 | 22.43 | -0.53% | 67,703 | 153,454,300 |
| 2025-03-21 | 24.82 | 25 | 22.41 | 22.55 | -8.18% | 115,749 | 268,315,539 |
| 2025-03-20 | 24.5 | 25.1 | 24.21 | 24.56 | -0.57% | 52,551 | 129,832,630 |
| 2025-03-19 | 23.6 | 25.18 | 23.3 | 24.7 | +4.31% | 90,679 | 222,470,021 |
| 2025-03-18 | 24.09 | 24.75 | 23.55 | 23.68 | -1.66% | 45,451 | 108,809,829 |
| 2025-03-17 | 24.5 | 24.98 | 23.51 | 24.08 | +0.25% | 69,644 | 168,982,692 |
| 2025-03-14 | 23.8 | 24.39 | 23.1 | 24.02 | +0.8% | 84,758 | 200,827,390 |
| 2025-03-13 | 23.9 | 24.16 | 23.46 | 23.83 | -1.53% | 85,315 | 202,626,165 |
| 2025-03-12 | 24.65 | 25.4 | 24 | 24.2 | -0.49% | 112,544 | 275,801,548 |
| 2025-03-11 | 23.1 | 25.2 | 23.1 | 24.32 | +2.92% | 120,069 | 292,911,255 |
| 2025-03-10 | 23 | 24.26 | 23 | 23.63 | +2.61% | 144,941 | 342,620,169 |
| 2025-03-07 | 21.36 | 24.5 | 21.11 | 23.03 | +9.77% | 216,498 | 502,411,405 |
| 2025-03-06 | 19.7 | 21.97 | 19.7 | 20.98 | +7.37% | 137,672 | 291,707,179 |
| 2025-03-05 | 19.7 | 19.77 | 19.23 | 19.54 | -0.56% | 35,537 | 69,135,975 |
| 2025-03-04 | 19.68 | 19.86 | 19.25 | 19.65 | +0.77% | 39,800 | 77,827,859 |
| 2025-03-03 | 20.33 | 20.67 | 19.45 | 19.5 | -3.94% | 76,556 | 152,272,622 |
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：