股票概览
22.49
+0.81%
+0.18
22.03
开盘价
22.65
最高价
21.96
最低价
10,796
成交量
数据更新至: 2025-03-25
技术指标
23.40
MA5 (5日均线)
23.54
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 | 22.03 | 22.65 | 21.96 | 22.49 | +0.81% | 10,796 | 24,123,810 |
| 2025-03-24 | 23.33 | 23.67 | 21.75 | 22.31 | -4.86% | 26,523 | 59,606,946 |
| 2025-03-21 | 24.05 | 24.3 | 23.39 | 23.45 | -3.5% | 17,201 | 40,812,649 |
| 2025-03-20 | 24.21 | 24.6 | 23.82 | 24.3 | -0.57% | 17,715 | 42,805,437 |
| 2025-03-19 | 24.2 | 24.8 | 24.1 | 24.44 | +0.41% | 21,304 | 52,180,378 |
| 2025-03-18 | 24.25 | 24.98 | 24.07 | 24.34 | +0.16% | 24,034 | 58,613,830 |
| 2025-03-17 | 23.49 | 24.7 | 23.3 | 24.3 | +3.45% | 34,466 | 82,941,346 |
| 2025-03-14 | 22.82 | 23.53 | 22.41 | 23.49 | +2.94% | 17,068 | 39,363,187 |
| 2025-03-13 | 23.59 | 23.59 | 22.48 | 22.82 | -2.6% | 16,690 | 38,071,802 |
| 2025-03-12 | 23.36 | 23.88 | 23.33 | 23.43 | +0.47% | 16,829 | 39,684,842 |
| 2025-03-11 | 23.17 | 23.52 | 22.79 | 23.32 | +0.09% | 15,359 | 35,588,037 |
| 2025-03-10 | 23.3 | 23.59 | 23.2 | 23.3 | +0.3% | 16,694 | 39,016,756 |
| 2025-03-07 | 23.28 | 23.66 | 23.1 | 23.23 | -0.77% | 16,187 | 37,762,517 |
| 2025-03-06 | 22.84 | 23.42 | 22.6 | 23.41 | +3.22% | 24,283 | 56,226,090 |
| 2025-03-05 | 22.55 | 22.76 | 22.31 | 22.68 | -0.44% | 11,933 | 26,874,793 |
| 2025-03-04 | 21.81 | 22.8 | 21.72 | 22.78 | +3.55% | 16,341 | 36,832,138 |
| 2025-03-03 | 22.19 | 22.58 | 21.93 | 22 | -0.63% | 12,612 | 28,119,771 |
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：