股票概览
22.09
+0.45%
+0.1
21.98
开盘价
22.25
最高价
21.71
最低价
14,235
成交量
数据更新至: 2025-03-25
技术指标
22.60
MA5 (5日均线)
22.88
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 | 21.98 | 22.25 | 21.71 | 22.09 | +0.45% | 14,235 | 31,314,374 |
| 2025-03-24 | 22.3 | 22.47 | 21.41 | 21.99 | -2.09% | 32,182 | 70,593,739 |
| 2025-03-21 | 23.09 | 23.09 | 22.17 | 22.46 | -2.98% | 44,351 | 99,894,522 |
| 2025-03-20 | 23.21 | 23.75 | 23.09 | 23.15 | -0.73% | 35,637 | 83,360,043 |
| 2025-03-19 | 23.6 | 23.81 | 23.18 | 23.32 | -2.14% | 43,344 | 101,337,038 |
| 2025-03-18 | 22.91 | 23.98 | 22.89 | 23.83 | +4.02% | 69,619 | 163,534,202 |
| 2025-03-17 | 22.87 | 23.05 | 22.75 | 22.91 | -0.04% | 26,667 | 61,056,534 |
| 2025-03-14 | 22.68 | 22.95 | 22.31 | 22.92 | +1.37% | 37,576 | 85,241,575 |
| 2025-03-13 | 23.48 | 23.75 | 22.34 | 22.61 | -3.83% | 58,069 | 132,356,404 |
| 2025-03-12 | 23.48 | 24 | 23.38 | 23.51 | +0.3% | 58,345 | 137,834,666 |
| 2025-03-11 | 22.86 | 23.56 | 22.7 | 23.44 | +1.69% | 53,538 | 123,752,304 |
| 2025-03-10 | 23.15 | 23.39 | 22.79 | 23.05 | -0.95% | 35,167 | 80,862,078 |
| 2025-03-07 | 23.72 | 23.9 | 23.1 | 23.27 | -1.86% | 47,878 | 112,252,940 |
| 2025-03-06 | 23.79 | 24 | 23.6 | 23.71 | -0.38% | 59,369 | 141,314,046 |
| 2025-03-05 | 23.72 | 23.96 | 23.15 | 23.8 | +0.59% | 63,201 | 148,868,521 |
| 2025-03-04 | 22.79 | 24.47 | 22.6 | 23.66 | +3.45% | 97,158 | 231,081,193 |
| 2025-03-03 | 22.79 | 23.23 | 22.72 | 22.87 | +1.37% | 53,222 | 122,350,541 |
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：