股票概览
22.76
-0.04%
-0.01
22.83
开盘价
23
最高价
22.4
最低价
22,787
成交量
数据更新至: 2025-03-25
技术指标
23.37
MA5 (5日均线)
23.43
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 | 22.83 | 23 | 22.4 | 22.76 | -0.04% | 22,787 | 51,806,267 |
| 2025-03-24 | 23.01 | 23.15 | 21.99 | 22.77 | -1.17% | 40,950 | 92,141,432 |
| 2025-03-21 | 23.87 | 23.9 | 22.5 | 23.04 | -3.72% | 58,115 | 133,851,256 |
| 2025-03-20 | 24.28 | 24.63 | 23.78 | 23.93 | -1.72% | 49,552 | 119,787,960 |
| 2025-03-19 | 24.51 | 24.76 | 23.92 | 24.35 | -0.81% | 46,211 | 112,337,786 |
| 2025-03-18 | 24.2 | 24.89 | 23.87 | 24.55 | +1.49% | 61,621 | 149,980,525 |
| 2025-03-17 | 22.95 | 24.57 | 22.82 | 24.19 | +5.73% | 78,946 | 188,120,776 |
| 2025-03-14 | 21.98 | 22.88 | 21.61 | 22.88 | +3.95% | 58,266 | 130,135,771 |
| 2025-03-13 | 23.49 | 23.78 | 21.63 | 22.01 | -7.56% | 107,404 | 239,440,251 |
| 2025-03-12 | 23.76 | 24.12 | 23.62 | 23.81 | +0.42% | 39,552 | 94,455,710 |
| 2025-03-11 | 23.5 | 24.04 | 23.29 | 23.71 | -0.92% | 41,781 | 98,876,776 |
| 2025-03-10 | 24 | 24.44 | 23.69 | 23.93 | +0.46% | 53,245 | 128,011,559 |
| 2025-03-07 | 23.45 | 24.15 | 23.43 | 23.82 | +0.51% | 79,914 | 189,343,266 |
| 2025-03-06 | 25.58 | 26.2 | 23.58 | 23.7 | -6.69% | 173,501 | 431,081,929 |
| 2025-03-05 | 25.58 | 26.45 | 25.4 | 25.4 | -1.47% | 61,206 | 157,555,315 |
| 2025-03-04 | 24.88 | 25.81 | 24.65 | 25.78 | +3.78% | 39,616 | 100,887,328 |
| 2025-03-03 | 25.34 | 25.96 | 24.65 | 24.84 | -1% | 39,420 | 99,277,741 |
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：