股票概览
23.53
+2.66%
+0.61
23
开盘价
23.65
最高价
22.69
最低价
548,591
成交量
数据更新至: 2025-03-25
技术指标
22.61
MA5 (5日均线)
22.44
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 | 23 | 23.65 | 22.69 | 23.53 | +2.66% | 548,591 | 1,272,960,453 |
| 2025-03-24 | 22.18 | 23.15 | 22.09 | 22.92 | +3.66% | 640,094 | 1,458,099,021 |
| 2025-03-21 | 22.18 | 22.49 | 21.91 | 22.11 | -0.41% | 286,980 | 636,021,500 |
| 2025-03-20 | 22.3 | 22.37 | 22.19 | 22.2 | -0.45% | 165,770 | 369,522,818 |
| 2025-03-19 | 22.32 | 22.42 | 22.22 | 22.3 | -0.27% | 148,205 | 330,644,529 |
| 2025-03-18 | 22.35 | 22.55 | 22.18 | 22.36 | +0.13% | 198,590 | 442,928,387 |
| 2025-03-17 | 22.25 | 22.6 | 22.24 | 22.33 | +0.4% | 282,656 | 634,265,317 |
| 2025-03-14 | 22.2 | 22.36 | 22.01 | 22.24 | +0.41% | 291,600 | 647,127,907 |
| 2025-03-13 | 22.26 | 22.38 | 21.95 | 22.15 | -0.54% | 277,490 | 614,662,448 |
| 2025-03-12 | 21.88 | 22.48 | 21.8 | 22.27 | +2.02% | 537,347 | 1,193,840,700 |
| 2025-03-11 | 21.11 | 21.85 | 20.9 | 21.83 | +2.78% | 522,868 | 1,125,465,986 |
| 2025-03-10 | 21.17 | 21.32 | 21.09 | 21.24 | +0.43% | 203,956 | 432,422,009 |
| 2025-03-07 | 20.87 | 21.23 | 20.84 | 21.15 | +1.24% | 302,082 | 637,677,474 |
| 2025-03-06 | 20.92 | 20.98 | 20.77 | 20.89 | -0.43% | 252,357 | 526,374,050 |
| 2025-03-05 | 21.19 | 21.19 | 20.78 | 20.98 | -0.76% | 198,216 | 414,605,361 |
| 2025-03-04 | 21.09 | 21.27 | 20.96 | 21.14 | +0.05% | 183,279 | 386,718,922 |
| 2025-03-03 | 21.02 | 21.5 | 21.02 | 21.13 | +1.1% | 346,273 | 736,956,229 |
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：