股票概览
22.29
-0.67%
-0.15
22.44
开盘价
22.8
最高价
22.07
最低价
21,168
成交量
数据更新至: 2025-03-25
技术指标
22.39
MA5 (5日均线)
22.52
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 | 22.44 | 22.8 | 22.07 | 22.29 | -0.67% | 21,168 | 47,461,663 |
| 2025-03-24 | 22.24 | 22.52 | 22.08 | 22.44 | +0.9% | 28,175 | 62,758,244 |
| 2025-03-21 | 22.3 | 22.43 | 22 | 22.24 | -0.58% | 39,999 | 88,883,596 |
| 2025-03-20 | 22.53 | 22.68 | 22.29 | 22.37 | -1.02% | 22,664 | 50,765,666 |
| 2025-03-19 | 22.45 | 22.84 | 22.29 | 22.6 | +0.44% | 28,723 | 64,716,005 |
| 2025-03-18 | 22.72 | 22.82 | 22.45 | 22.5 | -0.88% | 26,668 | 60,317,889 |
| 2025-03-17 | 23.18 | 23.29 | 22.62 | 22.7 | -1.05% | 33,812 | 76,944,178 |
| 2025-03-14 | 22.45 | 22.94 | 22.39 | 22.94 | +2.09% | 56,701 | 128,576,263 |
| 2025-03-13 | 22.64 | 22.82 | 22.21 | 22.47 | -0.75% | 46,947 | 105,396,603 |
| 2025-03-12 | 22.79 | 22.88 | 22.57 | 22.64 | -0.96% | 35,217 | 79,905,064 |
| 2025-03-11 | 22.73 | 22.9 | 22.51 | 22.86 | +0.4% | 34,518 | 78,299,564 |
| 2025-03-10 | 23.08 | 23.15 | 22.57 | 22.77 | -0.65% | 59,720 | 136,026,517 |
| 2025-03-07 | 22.48 | 23.12 | 22.4 | 22.92 | +1.69% | 66,432 | 151,871,654 |
| 2025-03-06 | 22.55 | 22.7 | 22.25 | 22.54 | -0.22% | 58,607 | 131,853,621 |
| 2025-03-05 | 22.39 | 22.85 | 22.16 | 22.59 | +1.03% | 79,611 | 178,982,705 |
| 2025-03-04 | 22.06 | 22.47 | 21.7 | 22.36 | +0.45% | 59,005 | 130,431,152 |
| 2025-03-03 | 22.56 | 22.65 | 22.01 | 22.26 | -0.4% | 91,849 | 204,252,480 |
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：