股票概览
21.62
-0.09%
-0.02
21.63
开盘价
21.75
最高价
21.32
最低价
53,325
成交量
数据更新至: 2025-03-25
技术指标
22.16
MA5 (5日均线)
22.72
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 | 21.63 | 21.75 | 21.32 | 21.62 | -0.09% | 53,325 | 114,900,387 |
| 2025-03-24 | 22.01 | 22.15 | 21.22 | 21.64 | -1.64% | 113,613 | 245,914,245 |
| 2025-03-21 | 22.58 | 22.62 | 21.88 | 22 | -2.53% | 135,453 | 300,617,634 |
| 2025-03-20 | 22.97 | 23.04 | 22.54 | 22.57 | -1.74% | 140,979 | 320,328,105 |
| 2025-03-19 | 23.06 | 23.14 | 22.8 | 22.97 | -0.99% | 97,193 | 222,975,861 |
| 2025-03-18 | 23.27 | 23.55 | 23.05 | 23.2 | -0.09% | 120,111 | 279,673,970 |
| 2025-03-17 | 23.36 | 23.48 | 23.08 | 23.22 | -0.47% | 99,514 | 231,560,143 |
| 2025-03-14 | 23.02 | 23.45 | 22.73 | 23.33 | +1.26% | 153,101 | 354,905,565 |
| 2025-03-13 | 23.56 | 23.61 | 22.81 | 23.04 | -2.21% | 151,572 | 349,889,002 |
| 2025-03-12 | 23.96 | 24.17 | 23.55 | 23.56 | -0.88% | 179,952 | 428,773,099 |
| 2025-03-11 | 23.7 | 24.02 | 23.5 | 23.77 | -1.08% | 144,963 | 343,912,619 |
| 2025-03-10 | 24.34 | 24.58 | 23.71 | 24.03 | -1.23% | 192,239 | 461,675,691 |
| 2025-03-07 | 25 | 25.08 | 24.2 | 24.33 | -2.76% | 328,762 | 810,794,816 |
| 2025-03-06 | 24.13 | 25.33 | 24.13 | 25.02 | +4.34% | 524,213 | 1,296,503,745 |
| 2025-03-05 | 23.8 | 25.3 | 23.8 | 23.98 | +4.26% | 556,177 | 1,367,695,028 |
| 2025-03-04 | 22.19 | 23.2 | 22.16 | 23 | +2.95% | 137,692 | 314,612,084 |
| 2025-03-03 | 22.13 | 22.75 | 21.88 | 22.34 | +1.5% | 116,837 | 261,531,724 |
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：