股票概览
22.17
-1.25%
-0.28
22.25
开盘价
22.37
最高价
22.04
最低价
144,468
成交量
数据更新至: 2025-03-25
技术指标
22.28
MA5 (5日均线)
22.29
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 | 22.25 | 22.37 | 22.04 | 22.17 | -1.25% | 144,468 | 320,438,994 |
| 2025-03-24 | 22 | 22.46 | 21.58 | 22.45 | +1.77% | 366,921 | 804,744,095 |
| 2025-03-21 | 22.14 | 22.5 | 21.94 | 22.06 | -0.63% | 370,131 | 821,517,377 |
| 2025-03-20 | 22.4 | 22.43 | 22.07 | 22.2 | -1.42% | 303,035 | 674,648,434 |
| 2025-03-19 | 22.54 | 22.91 | 22.33 | 22.52 | +0.31% | 461,165 | 1,044,738,592 |
| 2025-03-18 | 22.54 | 22.63 | 22.34 | 22.45 | +0.27% | 309,826 | 695,426,575 |
| 2025-03-17 | 22.81 | 22.87 | 22.3 | 22.39 | -1.8% | 486,008 | 1,089,854,641 |
| 2025-03-14 | 21.8 | 23.58 | 21.79 | 22.8 | +4.49% | 1,047,954 | 2,380,907,752 |
| 2025-03-13 | 21.85 | 22.4 | 21.53 | 21.82 | -0.82% | 407,932 | 892,439,408 |
| 2025-03-12 | 22.16 | 22.59 | 21.86 | 22 | -0.72% | 697,232 | 1,542,339,788 |
| 2025-03-11 | 21.5 | 22.33 | 21.47 | 22.16 | +1.79% | 656,788 | 1,445,011,949 |
| 2025-03-10 | 21.66 | 21.9 | 21.56 | 21.77 | 0% | 436,329 | 949,426,752 |
| 2025-03-07 | 22.19 | 22.28 | 21.68 | 21.77 | -3.63% | 990,588 | 2,175,641,257 |
| 2025-03-06 | 20.86 | 22.59 | 20.86 | 22.59 | +9.98% | 1,394,661 | 3,095,558,624 |
| 2025-03-05 | 20.63 | 20.69 | 20.35 | 20.54 | -0.63% | 205,580 | 421,800,354 |
| 2025-03-04 | 20.53 | 20.74 | 20.5 | 20.67 | -0.34% | 203,663 | 420,085,969 |
| 2025-03-03 | 21.16 | 21.48 | 20.61 | 20.74 | -2.12% | 371,238 | 776,419,102 |
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：