股票概览
22.15
+1.61%
+0.35
21.81
开盘价
22.16
最高价
21.64
最低价
109,594
成交量
数据更新至: 2025-03-25
技术指标
21.80
MA5 (5日均线)
21.85
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 | 21.81 | 22.16 | 21.64 | 22.15 | +1.61% | 109,594 | 239,553,216 |
| 2025-03-24 | 21.49 | 21.96 | 21.47 | 21.8 | +1.35% | 153,056 | 332,915,995 |
| 2025-03-21 | 21.71 | 22.03 | 21.36 | 21.51 | -1.15% | 139,348 | 301,283,117 |
| 2025-03-20 | 21.77 | 21.95 | 21.69 | 21.76 | -0.18% | 105,153 | 229,374,479 |
| 2025-03-19 | 21.94 | 22.09 | 21.76 | 21.8 | -0.73% | 152,946 | 334,265,768 |
| 2025-03-18 | 22.19 | 22.19 | 21.76 | 21.96 | -0.72% | 159,902 | 350,489,385 |
| 2025-03-17 | 21.9 | 22.35 | 21.9 | 22.12 | +1.14% | 189,673 | 419,586,908 |
| 2025-03-14 | 21.63 | 22.12 | 21.45 | 21.87 | +1.02% | 247,696 | 541,906,788 |
| 2025-03-13 | 21.93 | 21.99 | 21.51 | 21.65 | -1.23% | 166,678 | 362,519,699 |
| 2025-03-12 | 22 | 22.25 | 21.8 | 21.92 | -0.32% | 212,955 | 467,681,800 |
| 2025-03-11 | 20.79 | 22.1 | 20.75 | 21.99 | +4.76% | 561,336 | 1,217,991,161 |
| 2025-03-10 | 20.69 | 21.1 | 20.64 | 20.99 | +1.5% | 162,275 | 339,087,677 |
| 2025-03-07 | 20.58 | 21.02 | 20.52 | 20.68 | +0.19% | 216,911 | 450,243,642 |
| 2025-03-06 | 20.67 | 20.79 | 20.46 | 20.64 | 0% | 149,646 | 308,480,541 |
| 2025-03-05 | 20.83 | 20.86 | 20.53 | 20.64 | -1.2% | 147,509 | 304,940,233 |
| 2025-03-04 | 20.75 | 20.95 | 20.63 | 20.89 | +0.05% | 113,098 | 235,382,114 |
| 2025-03-03 | 20.62 | 21.43 | 20.56 | 20.88 | +1.61% | 251,223 | 528,695,429 |
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：