股票概览
22.89
-2.18%
-0.51
23.59
开盘价
23.59
最高价
22.72
最低价
162,401
成交量
数据更新至: 2025-03-25
技术指标
23.98
MA5 (5日均线)
24.94
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 | 23.59 | 23.59 | 22.72 | 22.89 | -2.18% | 162,401 | 375,957,455 |
| 2025-03-24 | 23.68 | 23.83 | 22.87 | 23.4 | -1.06% | 328,634 | 765,101,456 |
| 2025-03-21 | 24.4 | 24.7 | 23.59 | 23.65 | -4.6% | 419,792 | 1,009,010,567 |
| 2025-03-20 | 24.88 | 25.48 | 24.5 | 24.79 | -1.43% | 362,147 | 903,191,161 |
| 2025-03-19 | 25.5 | 25.83 | 25.04 | 25.15 | -2.18% | 358,042 | 906,505,589 |
| 2025-03-18 | 26.1 | 26.88 | 25.62 | 25.71 | -1.08% | 451,230 | 1,179,855,231 |
| 2025-03-17 | 26.09 | 26.77 | 25.5 | 25.99 | -0.35% | 487,036 | 1,270,163,403 |
| 2025-03-14 | 25.69 | 26.46 | 24.67 | 26.08 | +3.08% | 670,671 | 1,723,338,129 |
| 2025-03-13 | 25.93 | 26.5 | 24.88 | 25.3 | -4.38% | 779,484 | 1,989,318,727 |
| 2025-03-12 | 25 | 27.15 | 24.82 | 26.46 | +7.21% | 1,281,112 | 3,365,894,743 |
| 2025-03-11 | 23.86 | 24.7 | 23.8 | 24.68 | +1.31% | 547,698 | 1,330,068,174 |
| 2025-03-10 | 26 | 26.1 | 23.93 | 24.36 | -8.39% | 979,747 | 2,405,498,609 |
| 2025-03-07 | 26.64 | 27.9 | 25.7 | 26.59 | -0.6% | 920,488 | 2,443,631,097 |
| 2025-03-06 | 25.62 | 27.48 | 25.62 | 26.75 | +4.45% | 1,224,815 | 3,251,373,832 |
| 2025-03-05 | 25.9 | 26.15 | 25 | 25.61 | +0.12% | 827,883 | 2,109,285,602 |
| 2025-03-04 | 25.84 | 26.43 | 25.16 | 25.58 | -1.24% | 564,773 | 1,448,488,834 |
| 2025-03-03 | 26.5 | 26.8 | 25.33 | 25.9 | -1.63% | 626,920 | 1,634,277,751 |
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：