股票概览
22.73
-0.7%
-0.16
22.94
开盘价
23.04
最高价
22.52
最低价
46,509
成交量
数据更新至: 2025-03-25
技术指标
22.53
MA5 (5日均线)
22.12
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 | 22.94 | 23.04 | 22.52 | 22.73 | -0.7% | 46,509 | 105,769,326 |
| 2025-03-24 | 22.85 | 23.47 | 22.61 | 22.89 | +1.37% | 101,255 | 233,558,205 |
| 2025-03-21 | 22.35 | 22.76 | 22.29 | 22.58 | +1.03% | 82,298 | 186,285,393 |
| 2025-03-20 | 22.1 | 22.93 | 22.09 | 22.35 | +1.13% | 88,865 | 200,755,632 |
| 2025-03-19 | 22.62 | 23.1 | 22.04 | 22.1 | -3.75% | 99,929 | 223,713,263 |
| 2025-03-18 | 22.2 | 23.86 | 22.01 | 22.96 | +5.47% | 219,458 | 505,895,849 |
| 2025-03-17 | 21.42 | 21.97 | 21.33 | 21.77 | +1.87% | 83,206 | 180,222,909 |
| 2025-03-14 | 21.31 | 21.47 | 21.14 | 21.37 | +0.42% | 52,776 | 112,473,974 |
| 2025-03-13 | 21.29 | 21.43 | 21.08 | 21.28 | +0.47% | 43,225 | 91,808,158 |
| 2025-03-12 | 21.22 | 21.27 | 21.12 | 21.18 | -0.19% | 28,139 | 59,649,778 |
| 2025-03-11 | 21.08 | 21.28 | 21 | 21.22 | 0% | 29,988 | 63,484,749 |
| 2025-03-10 | 21.16 | 21.28 | 21.01 | 21.22 | -0.19% | 60,990 | 128,827,308 |
| 2025-03-07 | 21.18 | 21.56 | 21.14 | 21.26 | +0.14% | 63,466 | 135,227,223 |
| 2025-03-06 | 21.9 | 22 | 21.11 | 21.23 | -2.79% | 136,187 | 290,853,836 |
| 2025-03-05 | 21.88 | 22.16 | 21.77 | 21.84 | -0.18% | 27,862 | 61,068,531 |
| 2025-03-04 | 21.77 | 22.06 | 21.61 | 21.88 | +0.32% | 31,969 | 69,984,799 |
| 2025-03-03 | 22.04 | 22.07 | 21.76 | 21.81 | -0.64% | 41,021 | 89,857,496 |
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：