股票概览
21.61
-0.69%
-0.15
21.76
开盘价
21.8
最高价
21.3
最低价
15,055
成交量
数据更新至: 2025-03-25
技术指标
22.46
MA5 (5日均线)
22.93
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 | 21.76 | 21.8 | 21.3 | 21.61 | -0.69% | 15,055 | 32,454,875 |
| 2025-03-24 | 22.39 | 22.88 | 21.26 | 21.76 | -2.9% | 35,182 | 76,704,279 |
| 2025-03-21 | 23.01 | 23.01 | 22.41 | 22.41 | -3.45% | 36,712 | 83,096,750 |
| 2025-03-20 | 23.48 | 23.72 | 23.16 | 23.21 | -0.47% | 26,858 | 63,056,947 |
| 2025-03-19 | 23.52 | 23.6 | 23.15 | 23.32 | -1.23% | 20,159 | 46,987,055 |
| 2025-03-18 | 23.45 | 23.69 | 23.35 | 23.61 | +0.68% | 27,357 | 64,518,329 |
| 2025-03-17 | 23.6 | 23.6 | 23.22 | 23.45 | +0.34% | 23,253 | 54,542,161 |
| 2025-03-14 | 23.18 | 23.42 | 22.83 | 23.37 | +1.61% | 31,463 | 73,064,515 |
| 2025-03-13 | 23.5 | 23.5 | 22.7 | 23 | -2.17% | 33,660 | 77,361,291 |
| 2025-03-12 | 23.19 | 23.9 | 23 | 23.51 | +1.91% | 39,390 | 92,708,099 |
| 2025-03-11 | 22.82 | 23.3 | 22.8 | 23.07 | -0.47% | 22,504 | 51,801,472 |
| 2025-03-10 | 23.1 | 23.35 | 22.95 | 23.18 | -0.04% | 20,264 | 46,951,647 |
| 2025-03-07 | 23.54 | 23.54 | 22.9 | 23.19 | -1.57% | 32,411 | 75,220,034 |
| 2025-03-06 | 23.16 | 23.68 | 23.16 | 23.56 | +1.77% | 33,935 | 79,670,165 |
| 2025-03-05 | 23.11 | 23.2 | 22.75 | 23.15 | +0.3% | 28,722 | 66,107,319 |
| 2025-03-04 | 22.35 | 23.08 | 22.35 | 23.08 | +1.76% | 30,163 | 68,909,341 |
| 2025-03-03 | 22.5 | 23.03 | 22.38 | 22.68 | +0.67% | 31,300 | 71,251,648 |
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：