股票概览
22.69
-1.09%
-0.25
22.89
开盘价
22.9
最高价
22.22
最低价
29,836
成交量
数据更新至: 2025-03-25
技术指标
23.53
MA5 (5日均线)
24.68
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 | 22.89 | 22.9 | 22.22 | 22.69 | -1.09% | 29,836 | 67,128,041 |
| 2025-03-24 | 23.41 | 23.83 | 22.3 | 22.94 | -2.01% | 63,685 | 146,552,298 |
| 2025-03-21 | 23.73 | 24.01 | 23.35 | 23.41 | -2.05% | 44,847 | 105,803,683 |
| 2025-03-20 | 24.69 | 24.69 | 23.8 | 23.9 | -3.32% | 71,853 | 172,943,527 |
| 2025-03-19 | 25.48 | 25.59 | 24.55 | 24.72 | -3.21% | 67,865 | 168,939,792 |
| 2025-03-18 | 26 | 26.33 | 25.4 | 25.54 | -2.22% | 69,701 | 179,714,817 |
| 2025-03-17 | 26.9 | 27.33 | 26.02 | 26.12 | -2.06% | 97,035 | 256,979,455 |
| 2025-03-14 | 25.39 | 27 | 24.8 | 26.67 | +5.17% | 161,634 | 423,449,676 |
| 2025-03-13 | 25.24 | 25.9 | 24.99 | 25.36 | -0.31% | 99,397 | 252,038,434 |
| 2025-03-12 | 24.28 | 25.8 | 23.95 | 25.44 | +5.6% | 125,657 | 316,113,596 |
| 2025-03-11 | 23.98 | 24.48 | 23.85 | 24.09 | -0.95% | 44,028 | 106,123,046 |
| 2025-03-10 | 25 | 25.02 | 24.13 | 24.32 | -2.88% | 49,505 | 121,011,670 |
| 2025-03-07 | 25 | 25.5 | 24.8 | 25.04 | -0.28% | 65,274 | 164,155,512 |
| 2025-03-06 | 24.41 | 25.39 | 24.39 | 25.11 | +3.98% | 113,253 | 284,015,239 |
| 2025-03-05 | 24.25 | 24.57 | 23.76 | 24.15 | +0.08% | 55,818 | 134,231,070 |
| 2025-03-04 | 23.16 | 25 | 23.16 | 24.13 | +0.37% | 104,060 | 254,052,589 |
| 2025-03-03 | 23.65 | 25.91 | 23 | 24.04 | +2.08% | 161,752 | 403,810,949 |
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：