股票概览
22.58
-0.18%
-0.04
22.63
开盘价
22.69
最高价
22.32
最低价
48,064
成交量
数据更新至: 2025-03-25
技术指标
22.33
MA5 (5日均线)
22.43
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 | 22.63 | 22.69 | 22.32 | 22.58 | -0.18% | 48,064 | 108,031,984 |
| 2025-03-24 | 22.17 | 22.88 | 22.15 | 22.62 | +1.21% | 115,719 | 261,797,222 |
| 2025-03-21 | 22.52 | 22.68 | 21.98 | 22.35 | +0.77% | 124,476 | 276,784,660 |
| 2025-03-20 | 21.93 | 22.29 | 21.88 | 22.18 | +1.14% | 121,769 | 269,339,681 |
| 2025-03-19 | 22.08 | 22.19 | 21.88 | 21.93 | -0.63% | 73,550 | 161,704,653 |
| 2025-03-18 | 22.65 | 22.7 | 21.82 | 22.07 | -2.3% | 159,522 | 352,886,035 |
| 2025-03-17 | 22.62 | 22.93 | 22.59 | 22.59 | -0.18% | 79,355 | 180,484,045 |
| 2025-03-14 | 22.9 | 23.2 | 22.58 | 22.63 | -0.96% | 111,609 | 254,262,911 |
| 2025-03-13 | 22.53 | 22.9 | 22.52 | 22.85 | +1.47% | 101,362 | 230,588,235 |
| 2025-03-12 | 22.48 | 22.68 | 22.35 | 22.52 | +0.18% | 56,503 | 127,399,580 |
| 2025-03-11 | 22.25 | 22.61 | 22.11 | 22.48 | +0.58% | 51,074 | 114,565,048 |
| 2025-03-10 | 22.3 | 22.48 | 22.1 | 22.35 | +0.59% | 49,428 | 110,323,409 |
| 2025-03-07 | 21.86 | 22.3 | 21.68 | 22.22 | +1.93% | 74,432 | 164,170,399 |
| 2025-03-06 | 21.99 | 22.02 | 21.61 | 21.8 | -0.59% | 78,822 | 171,494,922 |
| 2025-03-05 | 21.8 | 22.01 | 21.65 | 21.93 | +0.55% | 52,080 | 113,869,562 |
| 2025-03-04 | 21.61 | 21.9 | 21.61 | 21.81 | +0.46% | 68,464 | 149,050,493 |
| 2025-03-03 | 21.29 | 21.86 | 21.25 | 21.71 | +1.92% | 100,189 | 217,530,890 |
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：