股票概览
20.95
-0.62%
-0.13
22.1
开盘价
22.1
最高价
20.16
最低价
15,824
成交量
数据更新至: 2025-03-25
技术指标
21.85
MA5 (5日均线)
21.82
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 | 22.1 | 22.1 | 20.16 | 20.95 | -0.62% | 15,824 | 33,221,838 |
| 2025-03-24 | 22.09 | 22.33 | 20.52 | 21.08 | -4.66% | 21,338 | 45,241,729 |
| 2025-03-21 | 22.66 | 22.66 | 21.9 | 22.11 | -2.43% | 13,894 | 30,834,104 |
| 2025-03-20 | 22.45 | 23.07 | 22.18 | 22.66 | +1.03% | 16,951 | 38,416,397 |
| 2025-03-19 | 22.57 | 22.78 | 22.33 | 22.43 | -0.75% | 17,633 | 39,644,523 |
| 2025-03-18 | 21.99 | 22.7 | 21.98 | 22.6 | +2.77% | 23,714 | 53,289,202 |
| 2025-03-17 | 21.79 | 22.2 | 21.56 | 21.99 | +1.71% | 18,795 | 41,268,769 |
| 2025-03-14 | 21.25 | 21.7 | 20.99 | 21.62 | +1.69% | 13,365 | 28,626,080 |
| 2025-03-13 | 21.39 | 21.51 | 20.82 | 21.26 | -1.07% | 10,696 | 22,571,060 |
| 2025-03-12 | 21.39 | 21.8 | 21.36 | 21.49 | +0.47% | 7,897 | 16,958,188 |
| 2025-03-11 | 21.15 | 21.47 | 21.04 | 21.39 | -0.23% | 8,006 | 17,031,482 |
| 2025-03-10 | 21.38 | 21.62 | 21.12 | 21.44 | +0.42% | 10,347 | 22,170,332 |
| 2025-03-07 | 21.36 | 21.48 | 21.11 | 21.35 | -0.61% | 11,741 | 25,027,555 |
| 2025-03-06 | 21.05 | 21.5 | 20.95 | 21.48 | +2.87% | 17,854 | 38,062,681 |
| 2025-03-05 | 20.84 | 20.99 | 20.32 | 20.88 | +0.38% | 10,665 | 22,010,062 |
| 2025-03-04 | 20.39 | 20.83 | 20.35 | 20.8 | +1.96% | 10,883 | 22,493,058 |
| 2025-03-03 | 20.44 | 20.96 | 20.29 | 20.4 | +0.49% | 10,619 | 21,921,683 |
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：