股票概览
22.93
+0.35%
+0.08
22.85
开盘价
22.96
最高价
22.77
最低价
20,277
成交量
数据更新至: 2025-03-25
技术指标
22.73
MA5 (5日均线)
22.79
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 | 22.85 | 22.96 | 22.77 | 22.93 | +0.35% | 20,277 | 46,364,374 |
| 2025-03-24 | 22.74 | 23.03 | 22.68 | 22.85 | +0.71% | 46,502 | 106,332,643 |
| 2025-03-21 | 22.64 | 22.73 | 22.47 | 22.69 | +0.58% | 38,183 | 86,357,906 |
| 2025-03-20 | 22.62 | 22.67 | 22.53 | 22.56 | -0.35% | 27,956 | 63,080,125 |
| 2025-03-19 | 22.65 | 22.72 | 22.51 | 22.64 | -0.09% | 31,795 | 71,973,192 |
| 2025-03-18 | 22.78 | 22.78 | 22.45 | 22.66 | -0.44% | 52,467 | 118,385,068 |
| 2025-03-17 | 22.97 | 23.05 | 22.63 | 22.76 | -0.61% | 50,117 | 114,125,046 |
| 2025-03-14 | 22.79 | 22.93 | 22.52 | 22.9 | +0.26% | 55,681 | 126,749,942 |
| 2025-03-13 | 23.09 | 23.09 | 22.69 | 22.84 | -1.08% | 33,080 | 75,554,985 |
| 2025-03-12 | 23.3 | 23.42 | 23 | 23.09 | -0.73% | 24,813 | 57,268,607 |
| 2025-03-11 | 23.22 | 23.48 | 23.15 | 23.26 | -0.39% | 15,026 | 34,998,688 |
| 2025-03-10 | 23.65 | 23.65 | 23.26 | 23.35 | -1.52% | 16,188 | 37,806,207 |
| 2025-03-07 | 23.82 | 24.02 | 23.62 | 23.71 | -0.79% | 19,730 | 46,873,876 |
| 2025-03-06 | 23.53 | 23.94 | 23.47 | 23.9 | +0.59% | 21,071 | 50,004,910 |
| 2025-03-05 | 23.53 | 23.79 | 23.5 | 23.76 | +0.51% | 13,154 | 31,139,405 |
| 2025-03-04 | 23.35 | 23.83 | 23.35 | 23.64 | +0.38% | 16,277 | 38,517,413 |
| 2025-03-03 | 23.15 | 23.56 | 23.07 | 23.55 | +1.73% | 22,009 | 51,492,715 |
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：