股票概览
21.9
-1.31%
-0.29
22.19
开盘价
22.24
最高价
21.38
最低价
9,342
成交量
数据更新至: 2025-03-25
技术指标
23.01
MA5 (5日均线)
23.88
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 | 22.19 | 22.24 | 21.38 | 21.9 | -1.31% | 9,342 | 20,397,011 |
| 2025-03-24 | 22.7 | 23.09 | 21.6 | 22.19 | -2.97% | 14,668 | 32,630,107 |
| 2025-03-21 | 23.81 | 24.05 | 22.85 | 22.87 | -4.23% | 17,031 | 39,501,409 |
| 2025-03-20 | 24.13 | 24.36 | 23.81 | 23.88 | -1.4% | 12,158 | 29,270,625 |
| 2025-03-19 | 24.63 | 24.65 | 24.04 | 24.22 | -1.3% | 13,748 | 33,341,819 |
| 2025-03-18 | 24.17 | 24.88 | 24.12 | 24.54 | +0.53% | 16,701 | 40,979,491 |
| 2025-03-17 | 24.34 | 24.69 | 23.6 | 24.41 | -0.16% | 23,605 | 57,451,100 |
| 2025-03-14 | 24.49 | 24.75 | 23.57 | 24.45 | -2.2% | 37,228 | 89,698,007 |
| 2025-03-13 | 25.55 | 26.98 | 24.7 | 25 | -1.38% | 42,416 | 109,398,454 |
| 2025-03-12 | 24.43 | 25.93 | 24.34 | 25.35 | +4.28% | 30,670 | 77,624,991 |
| 2025-03-11 | 24.15 | 24.58 | 23.93 | 24.31 | -1.22% | 9,986 | 24,205,303 |
| 2025-03-10 | 24.59 | 24.73 | 24.29 | 24.61 | 0% | 12,089 | 29,672,251 |
| 2025-03-07 | 25.24 | 25.33 | 24.36 | 24.61 | -2.65% | 17,962 | 44,478,124 |
| 2025-03-06 | 24.14 | 25.75 | 24.12 | 25.28 | +4.64% | 29,805 | 74,927,455 |
| 2025-03-05 | 24.02 | 24.28 | 23.52 | 24.16 | +0.58% | 14,427 | 34,482,521 |
| 2025-03-04 | 23.44 | 24.05 | 22.87 | 24.02 | +3.31% | 10,756 | 25,494,190 |
| 2025-03-03 | 23.56 | 23.96 | 22.96 | 23.25 | -1.11% | 18,941 | 44,461,810 |
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：