股票概览
22.78
-1.77%
-0.41
22.96
开盘价
23.25
最高价
22.44
最低价
188,864
成交量
数据更新至: 2025-03-25
技术指标
22.22
MA5 (5日均线)
22.15
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 | 22.96 | 23.25 | 22.44 | 22.78 | -1.77% | 188,864 | 429,627,020 |
| 2025-03-24 | 21.86 | 23.44 | 21.86 | 23.19 | +8.82% | 420,763 | 969,934,722 |
| 2025-03-21 | 21.73 | 21.8 | 21.18 | 21.31 | -2.07% | 59,560 | 127,686,704 |
| 2025-03-20 | 22.05 | 22.07 | 21.68 | 21.76 | -1.32% | 56,569 | 123,362,153 |
| 2025-03-19 | 21.91 | 22.07 | 21.8 | 22.05 | -0.05% | 51,221 | 112,434,816 |
| 2025-03-18 | 22.09 | 22.6 | 22.02 | 22.06 | +0.36% | 66,396 | 147,748,072 |
| 2025-03-17 | 22.35 | 22.45 | 21.94 | 21.98 | -1.66% | 66,388 | 146,731,888 |
| 2025-03-14 | 21.99 | 22.38 | 21.74 | 22.35 | +2.1% | 91,586 | 202,607,585 |
| 2025-03-13 | 22.13 | 22.31 | 21.69 | 21.89 | -1.08% | 68,283 | 150,081,764 |
| 2025-03-12 | 22.37 | 22.65 | 22.12 | 22.13 | -1.07% | 65,590 | 146,299,506 |
| 2025-03-11 | 22.32 | 22.49 | 22.16 | 22.37 | -1.37% | 71,543 | 159,621,311 |
| 2025-03-10 | 22.93 | 23.08 | 22.27 | 22.68 | -0.31% | 114,341 | 258,492,549 |
| 2025-03-07 | 21.82 | 23.5 | 21.77 | 22.75 | +4.41% | 264,661 | 606,888,832 |
| 2025-03-06 | 20.87 | 21.95 | 20.87 | 21.79 | +4.26% | 145,036 | 311,981,054 |
| 2025-03-05 | 21.26 | 21.3 | 20.75 | 20.9 | -1.69% | 75,339 | 157,432,337 |
| 2025-03-04 | 20.7 | 21.37 | 20.65 | 21.26 | +1.97% | 54,202 | 114,555,512 |
| 2025-03-03 | 20.8 | 21.32 | 20.8 | 20.85 | +0.63% | 58,394 | 122,954,526 |
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：