股票概览
22.45
-0.18%
-0.04
22.4
开盘价
23.19
最高价
22.26
最低价
112,837
成交量
数据更新至: 2025-03-25
技术指标
22.84
MA5 (5日均线)
23.44
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 | 22.4 | 23.19 | 22.26 | 22.45 | -0.18% | 112,837 | 255,803,391 |
| 2025-03-24 | 22.43 | 22.82 | 21.91 | 22.49 | +0.9% | 186,744 | 416,975,034 |
| 2025-03-21 | 23.46 | 23.53 | 22.18 | 22.29 | -5.91% | 230,556 | 523,323,045 |
| 2025-03-20 | 23.27 | 24.2 | 23.03 | 23.69 | +1.67% | 209,902 | 497,378,373 |
| 2025-03-19 | 23.6 | 23.78 | 23.02 | 23.3 | -2.06% | 155,854 | 363,806,335 |
| 2025-03-18 | 24.09 | 24.1 | 23.28 | 23.79 | -1.33% | 216,192 | 511,413,281 |
| 2025-03-17 | 23.8 | 24.55 | 23.48 | 24.11 | +1.17% | 209,524 | 502,374,217 |
| 2025-03-14 | 23.55 | 24.2 | 23.08 | 23.83 | +1.4% | 242,360 | 573,356,466 |
| 2025-03-13 | 24.56 | 24.67 | 23.08 | 23.5 | -5.7% | 383,767 | 904,060,209 |
| 2025-03-12 | 25.1 | 26.15 | 24.7 | 24.92 | -1.39% | 381,877 | 969,984,904 |
| 2025-03-11 | 24.75 | 26.13 | 24.6 | 25.27 | -0.82% | 384,530 | 974,098,227 |
| 2025-03-10 | 24.37 | 25.74 | 23.8 | 25.48 | +4.04% | 406,220 | 1,009,360,060 |
| 2025-03-07 | 25.32 | 25.55 | 24.36 | 24.49 | -4.34% | 429,518 | 1,070,132,615 |
| 2025-03-06 | 24.55 | 25.98 | 24.55 | 25.6 | +0.23% | 643,331 | 1,630,102,088 |
| 2025-03-05 | 24.1 | 25.77 | 23.8 | 25.54 | +5.84% | 791,320 | 1,955,807,634 |
| 2025-03-04 | 21.58 | 24.13 | 21.58 | 24.13 | +9.98% | 259,586 | 606,026,339 |
| 2025-03-03 | 22.85 | 22.86 | 21.55 | 21.94 | -4.02% | 375,309 | 830,763,227 |
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：