股票概览
22.84
+1.38%
+0.31
22.74
开盘价
23.09
最高价
22.6
最低价
29,743
成交量
数据更新至: 2025-03-25
技术指标
22.60
MA5 (5日均线)
22.54
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 | 22.74 | 23.09 | 22.6 | 22.84 | +1.38% | 29,743 | 68,079,551 |
| 2025-03-24 | 22.31 | 22.61 | 21.7 | 22.53 | +1.26% | 22,019 | 48,793,112 |
| 2025-03-21 | 22.68 | 22.75 | 22.15 | 22.25 | -1.81% | 13,146 | 29,420,144 |
| 2025-03-20 | 22.66 | 22.88 | 22.58 | 22.66 | -0.35% | 10,940 | 24,865,587 |
| 2025-03-19 | 22.89 | 22.94 | 22.63 | 22.74 | -0.79% | 15,507 | 35,301,905 |
| 2025-03-18 | 22.34 | 23.14 | 22.33 | 22.92 | +2.6% | 28,616 | 65,240,426 |
| 2025-03-17 | 22.48 | 22.53 | 22.27 | 22.34 | -0.36% | 11,457 | 25,632,378 |
| 2025-03-14 | 22.07 | 22.57 | 22.03 | 22.42 | +1.17% | 17,063 | 38,103,561 |
| 2025-03-13 | 22.48 | 22.52 | 22.04 | 22.16 | -1.6% | 15,176 | 33,715,235 |
| 2025-03-12 | 22.38 | 22.88 | 22.18 | 22.52 | +0.67% | 24,230 | 54,567,207 |
| 2025-03-11 | 22.4 | 22.4 | 22.14 | 22.37 | -0.8% | 13,279 | 29,583,365 |
| 2025-03-10 | 22.6 | 22.6 | 22.26 | 22.55 | +0.36% | 15,436 | 34,636,309 |
| 2025-03-07 | 22.57 | 22.57 | 22.3 | 22.47 | -0.49% | 14,458 | 32,375,355 |
| 2025-03-06 | 22.54 | 22.63 | 22.35 | 22.58 | +0.27% | 20,306 | 45,718,688 |
| 2025-03-05 | 22.51 | 22.6 | 22.21 | 22.52 | +0.18% | 11,359 | 25,425,362 |
| 2025-03-04 | 22.11 | 22.58 | 22.08 | 22.48 | +0.63% | 12,805 | 28,701,780 |
| 2025-03-03 | 22.4 | 22.62 | 22.16 | 22.34 | +0.36% | 15,426 | 34,519,849 |
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：