股票概览
20.67
-2.04%
-0.43
21.16
开盘价
21.16
最高价
20.33
最低价
11,422
成交量
数据更新至: 2025-03-25
技术指标
22.06
MA5 (5日均线)
22.94
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 | 21.16 | 21.16 | 20.33 | 20.67 | -2.04% | 11,422 | 23,577,010 |
| 2025-03-24 | 22.5 | 22.5 | 20.55 | 21.1 | -5.42% | 22,343 | 47,823,458 |
| 2025-03-21 | 22.82 | 22.9 | 22.28 | 22.31 | -2.32% | 12,327 | 27,779,515 |
| 2025-03-20 | 23.47 | 23.47 | 22.8 | 22.84 | -2.39% | 15,339 | 35,270,830 |
| 2025-03-19 | 23.77 | 23.83 | 23.2 | 23.4 | -1.27% | 9,711 | 22,742,401 |
| 2025-03-18 | 23.91 | 24.03 | 23.6 | 23.7 | -0.63% | 8,229 | 19,558,364 |
| 2025-03-17 | 23.9 | 24.18 | 23.62 | 23.85 | -0.54% | 15,206 | 36,209,572 |
| 2025-03-14 | 23.54 | 24.04 | 23.16 | 23.98 | +1.87% | 12,322 | 29,182,512 |
| 2025-03-13 | 23.94 | 24.06 | 23.12 | 23.54 | -2.12% | 12,307 | 28,875,450 |
| 2025-03-12 | 24.1 | 24.34 | 24 | 24.05 | -0.08% | 9,580 | 23,104,473 |
| 2025-03-11 | 23.94 | 24.31 | 23.67 | 24.07 | -0.54% | 8,096 | 19,395,914 |
| 2025-03-10 | 24.15 | 24.42 | 23.9 | 24.2 | +0.58% | 11,926 | 28,760,125 |
| 2025-03-07 | 24.27 | 24.66 | 23.83 | 24.06 | -1.92% | 13,508 | 32,665,424 |
| 2025-03-06 | 23.87 | 24.98 | 23.87 | 24.53 | +3.41% | 18,264 | 44,688,549 |
| 2025-03-05 | 23.88 | 23.96 | 23.22 | 23.72 | -0.59% | 11,798 | 27,759,080 |
| 2025-03-04 | 23.54 | 24.29 | 23.31 | 23.86 | +1.4% | 12,008 | 28,563,224 |
| 2025-03-03 | 23.58 | 24.18 | 23.3 | 23.53 | -0.21% | 14,249 | 33,838,415 |
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：