股票概览
23.25
+0.91%
+0.21
23.07
开盘价
23.3
最高价
22.85
最低价
145,801
成交量
数据更新至: 2025-03-25
技术指标
22.88
MA5 (5日均线)
22.83
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 | 23.07 | 23.3 | 22.85 | 23.25 | +0.91% | 145,801 | 335,968,492 |
| 2025-03-24 | 22.51 | 23.29 | 22.43 | 23.04 | +2.35% | 252,687 | 580,685,887 |
| 2025-03-21 | 22.61 | 22.9 | 22.35 | 22.51 | -0.84% | 110,667 | 249,723,073 |
| 2025-03-20 | 22.86 | 23.38 | 22.68 | 22.7 | -0.87% | 132,477 | 304,327,275 |
| 2025-03-19 | 22.64 | 23.05 | 22.46 | 22.9 | +1.15% | 145,217 | 331,042,108 |
| 2025-03-18 | 22.78 | 22.92 | 22.53 | 22.64 | -0.7% | 111,370 | 252,399,804 |
| 2025-03-17 | 22.93 | 23.12 | 22.71 | 22.8 | -0.65% | 156,373 | 357,888,233 |
| 2025-03-14 | 22.81 | 22.97 | 22.68 | 22.95 | +0.75% | 204,822 | 468,566,771 |
| 2025-03-13 | 22.59 | 23.06 | 22.56 | 22.78 | +0.31% | 206,048 | 468,492,424 |
| 2025-03-12 | 22.28 | 22.88 | 22.23 | 22.71 | +2.3% | 343,155 | 775,758,654 |
| 2025-03-11 | 21.39 | 22.37 | 21.28 | 22.2 | +2.97% | 277,840 | 609,637,798 |
| 2025-03-10 | 21.62 | 21.7 | 21.36 | 21.56 | -0.74% | 122,548 | 263,019,697 |
| 2025-03-07 | 21.5 | 21.96 | 21.45 | 21.72 | +0.6% | 170,403 | 370,837,697 |
| 2025-03-06 | 21.45 | 21.64 | 21.33 | 21.59 | +0.7% | 135,114 | 290,568,085 |
| 2025-03-05 | 21.74 | 21.79 | 21.3 | 21.44 | -1.38% | 135,521 | 290,305,996 |
| 2025-03-04 | 21.8 | 21.94 | 21.6 | 21.74 | -0.91% | 127,831 | 277,684,411 |
| 2025-03-03 | 21.22 | 22.28 | 21.2 | 21.94 | +3.39% | 338,565 | 745,317,581 |
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：