股票概览
21.49
-1.92%
-0.42
21.8
开盘价
22.35
最高价
21.23
最低价
123,457
成交量
数据更新至: 2025-03-25
技术指标
23.27
MA5 (5日均线)
23.08
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 | 21.8 | 22.35 | 21.23 | 21.49 | -1.92% | 123,457 | 268,661,287 |
| 2025-03-24 | 23.27 | 23.38 | 21.22 | 21.91 | -7.08% | 304,847 | 669,112,854 |
| 2025-03-21 | 25.2 | 25.32 | 23.52 | 23.58 | -6.54% | 376,994 | 912,383,670 |
| 2025-03-20 | 24.11 | 26.53 | 23.29 | 25.23 | +4.6% | 600,907 | 1,485,270,854 |
| 2025-03-19 | 24.54 | 24.96 | 23.41 | 24.12 | +0.25% | 408,760 | 988,822,654 |
| 2025-03-18 | 24.81 | 25.49 | 23.85 | 24.06 | -3.02% | 549,485 | 1,350,958,381 |
| 2025-03-17 | 23.18 | 24.81 | 23.16 | 24.81 | +10.02% | 540,677 | 1,322,884,045 |
| 2025-03-14 | 21.15 | 23.18 | 20.86 | 22.55 | +6.47% | 236,530 | 524,400,628 |
| 2025-03-13 | 21.9 | 21.94 | 20.95 | 21.18 | -3.29% | 103,583 | 220,635,335 |
| 2025-03-12 | 22.3 | 22.53 | 21.88 | 21.9 | -0.95% | 120,833 | 267,698,541 |
| 2025-03-11 | 21.81 | 22.28 | 21.81 | 22.11 | -1.25% | 105,841 | 233,230,219 |
| 2025-03-10 | 21.6 | 22.47 | 21.58 | 22.39 | +3.23% | 194,885 | 432,540,589 |
| 2025-03-07 | 22.17 | 22.17 | 21.53 | 21.69 | -1.68% | 116,797 | 254,919,355 |
| 2025-03-06 | 21.97 | 22.3 | 21.72 | 22.06 | +1.38% | 191,817 | 423,500,334 |
| 2025-03-05 | 21.73 | 22 | 21.34 | 21.76 | -0.14% | 202,630 | 437,614,631 |
| 2025-03-04 | 19.67 | 21.79 | 19.62 | 21.79 | +9.99% | 152,332 | 321,211,931 |
| 2025-03-03 | 20.28 | 20.44 | 19.63 | 19.81 | -1.44% | 88,453 | 177,270,022 |
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：