股票概览
22.28
-0.8%
-0.18
22.5
开盘价
22.64
最高价
22.05
最低价
68,883
成交量
数据更新至: 2025-03-25
技术指标
22.07
MA5 (5日均线)
21.95
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 | 22.5 | 22.64 | 22.05 | 22.28 | -0.8% | 68,883 | 154,188,266 |
| 2025-03-24 | 21.72 | 22.77 | 21.7 | 22.46 | +3.89% | 166,767 | 374,588,236 |
| 2025-03-21 | 22.28 | 22.33 | 21.56 | 21.62 | -2.96% | 81,678 | 178,440,933 |
| 2025-03-20 | 21.65 | 22.92 | 21.6 | 22.28 | +2.53% | 180,116 | 404,199,005 |
| 2025-03-19 | 21.57 | 21.8 | 21.45 | 21.73 | +0.46% | 39,049 | 84,539,184 |
| 2025-03-18 | 21.79 | 21.94 | 21.53 | 21.63 | -0.69% | 61,686 | 133,689,850 |
| 2025-03-17 | 22.02 | 22.08 | 21.75 | 21.78 | -0.73% | 45,947 | 100,560,159 |
| 2025-03-14 | 22.06 | 22.11 | 21.75 | 21.94 | -0.54% | 61,587 | 134,991,403 |
| 2025-03-13 | 21.63 | 22.2 | 21.56 | 22.06 | +1.66% | 103,053 | 225,686,952 |
| 2025-03-12 | 21.56 | 21.85 | 21.3 | 21.7 | +0.65% | 76,375 | 164,810,465 |
| 2025-03-11 | 21.41 | 21.6 | 21.25 | 21.56 | -0.05% | 54,575 | 117,037,511 |
| 2025-03-10 | 21.55 | 21.83 | 21.21 | 21.57 | +0.19% | 62,463 | 134,130,309 |
| 2025-03-07 | 21.31 | 21.7 | 21.31 | 21.53 | +0.61% | 60,765 | 130,922,058 |
| 2025-03-06 | 21.31 | 21.42 | 21.23 | 21.4 | +0.42% | 43,446 | 92,720,561 |
| 2025-03-05 | 21.19 | 21.38 | 21.14 | 21.31 | +0.8% | 38,787 | 82,477,030 |
| 2025-03-04 | 21 | 21.4 | 20.88 | 21.14 | +0.62% | 34,875 | 73,945,133 |
| 2025-03-03 | 20.83 | 21.29 | 20.83 | 21.01 | +0.57% | 51,995 | 109,944,553 |
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：