股票概览
22.65
+0.8%
+0.18
22.4
开盘价
22.65
最高价
22.34
最低价
12,427
成交量
数据更新至: 2025-03-25
技术指标
22.88
MA5 (5日均线)
23.09
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 | 22.4 | 22.65 | 22.34 | 22.65 | +0.8% | 12,427 | 27,920,985 |
| 2025-03-24 | 22.7 | 22.76 | 22.27 | 22.47 | -0.97% | 20,259 | 45,544,169 |
| 2025-03-21 | 23.08 | 23.18 | 22.67 | 22.69 | -1.82% | 28,281 | 64,699,881 |
| 2025-03-20 | 23.57 | 23.57 | 23.08 | 23.11 | -1.66% | 25,912 | 60,203,957 |
| 2025-03-19 | 23.57 | 23.74 | 23.43 | 23.5 | -0.51% | 24,814 | 58,469,625 |
| 2025-03-18 | 23.55 | 23.89 | 23.49 | 23.62 | +0.38% | 22,146 | 52,474,024 |
| 2025-03-17 | 23.59 | 23.73 | 23.4 | 23.53 | +0.21% | 29,111 | 68,643,979 |
| 2025-03-14 | 22.92 | 23.56 | 22.86 | 23.48 | +2.44% | 35,689 | 83,019,394 |
| 2025-03-13 | 22.98 | 23.05 | 22.79 | 22.92 | -0.09% | 19,459 | 44,563,870 |
| 2025-03-12 | 23.2 | 23.29 | 22.9 | 22.94 | -1.16% | 23,746 | 54,642,929 |
| 2025-03-11 | 22.9 | 23.22 | 22.61 | 23.21 | +0.09% | 18,042 | 41,515,378 |
| 2025-03-10 | 23.1 | 23.35 | 23.01 | 23.19 | +0.61% | 20,650 | 47,884,045 |
| 2025-03-07 | 23.37 | 23.51 | 22.97 | 23.05 | -2.37% | 25,459 | 59,098,122 |
| 2025-03-06 | 23.3 | 23.61 | 22.93 | 23.61 | +2.61% | 25,819 | 60,400,862 |
| 2025-03-05 | 23.65 | 23.65 | 22.87 | 23.01 | -2.75% | 27,360 | 63,235,879 |
| 2025-03-04 | 23.48 | 23.68 | 23.33 | 23.66 | +0.42% | 15,765 | 37,125,079 |
| 2025-03-03 | 23.32 | 24 | 23.2 | 23.56 | +1.03% | 24,787 | 58,609,275 |
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：