股票概览
22.47
-1.23%
-0.28
22.65
开盘价
23.23
最高价
22.36
最低价
31,509
成交量
数据更新至: 2025-03-25
技术指标
23.26
MA5 (5日均线)
23.33
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 | 22.65 | 23.23 | 22.36 | 22.47 | -1.23% | 31,509 | 71,840,250 |
| 2025-03-24 | 23.09 | 23.1 | 22.25 | 22.75 | -1.73% | 46,841 | 106,190,997 |
| 2025-03-21 | 23.98 | 23.99 | 23.02 | 23.15 | -3.7% | 64,267 | 150,144,130 |
| 2025-03-20 | 23.88 | 24.34 | 23.5 | 24.04 | +0.67% | 72,464 | 173,746,951 |
| 2025-03-19 | 23.52 | 24.02 | 23.48 | 23.88 | +0.84% | 57,061 | 135,779,515 |
| 2025-03-18 | 22.88 | 23.74 | 22.85 | 23.68 | +3.5% | 73,043 | 170,828,771 |
| 2025-03-17 | 23.2 | 23.36 | 22.8 | 22.88 | -2.05% | 59,158 | 136,145,478 |
| 2025-03-14 | 23.17 | 23.47 | 22.88 | 23.36 | +0.91% | 47,932 | 111,140,187 |
| 2025-03-13 | 24.13 | 24.13 | 23 | 23.15 | -3.14% | 58,058 | 135,090,528 |
| 2025-03-12 | 24.19 | 24.28 | 23.81 | 23.9 | -0.91% | 50,953 | 122,103,949 |
| 2025-03-11 | 23.61 | 24.37 | 23.57 | 24.12 | +0.71% | 69,293 | 166,847,875 |
| 2025-03-10 | 23.88 | 24.39 | 23.59 | 23.95 | +0.8% | 71,750 | 172,087,213 |
| 2025-03-07 | 23.45 | 24.14 | 23.16 | 23.76 | +0.81% | 79,456 | 187,824,283 |
| 2025-03-06 | 23.45 | 23.83 | 23.39 | 23.57 | +0.77% | 74,035 | 174,788,942 |
| 2025-03-05 | 23.3 | 23.8 | 23.3 | 23.39 | +0.13% | 65,294 | 153,262,605 |
| 2025-03-04 | 23.06 | 23.79 | 23 | 23.36 | +0.34% | 81,031 | 190,113,943 |
| 2025-03-03 | 23.58 | 24.05 | 23.11 | 23.28 | -0.47% | 81,678 | 192,938,940 |
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：