股票概览
22.84
+0.75%
+0.17
22.7
开盘价
22.99
最高价
22.59
最低价
189,382
成交量
数据更新至: 2025-03-25
技术指标
22.97
MA5 (5日均线)
23.22
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 | 22.7 | 22.99 | 22.59 | 22.84 | +0.75% | 189,382 | 432,676,833 |
| 2025-03-24 | 22.4 | 22.75 | 22.35 | 22.67 | +0.58% | 264,580 | 596,909,069 |
| 2025-03-21 | 23.22 | 23.23 | 22.45 | 22.54 | -3.05% | 443,842 | 1,011,580,463 |
| 2025-03-20 | 23.46 | 23.63 | 23.23 | 23.25 | -1.36% | 288,626 | 676,434,638 |
| 2025-03-19 | 23.58 | 23.72 | 23.21 | 23.57 | -0.08% | 379,275 | 888,828,263 |
| 2025-03-18 | 23.51 | 23.87 | 23.46 | 23.59 | +0.38% | 456,481 | 1,080,802,381 |
| 2025-03-17 | 23.59 | 23.61 | 23.28 | 23.5 | -0.04% | 327,430 | 765,782,581 |
| 2025-03-14 | 23.49 | 23.65 | 23.24 | 23.51 | +1.03% | 537,247 | 1,261,189,127 |
| 2025-03-13 | 23.38 | 23.54 | 23.11 | 23.27 | -0.81% | 403,737 | 938,371,144 |
| 2025-03-12 | 23.89 | 23.9 | 23.4 | 23.46 | -2.45% | 763,616 | 1,802,255,869 |
| 2025-03-11 | 22.92 | 24.07 | 22.8 | 24.05 | +4.02% | 1,279,120 | 3,025,563,244 |
| 2025-03-10 | 23.28 | 23.38 | 22.94 | 23.12 | -0.17% | 379,370 | 876,027,150 |
| 2025-03-07 | 22.86 | 23.55 | 22.81 | 23.16 | +0.96% | 702,724 | 1,633,174,232 |
| 2025-03-06 | 22.75 | 23.06 | 22.65 | 22.94 | +0.84% | 453,595 | 1,036,395,546 |
| 2025-03-05 | 23.09 | 23.09 | 22.5 | 22.75 | -1.47% | 415,887 | 942,378,484 |
| 2025-03-04 | 23.01 | 23.3 | 22.83 | 23.09 | +0.39% | 528,878 | 1,221,168,045 |
| 2025-03-03 | 22.86 | 23.38 | 22.82 | 23 | +2.82% | 706,952 | 1,631,122,789 |
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：