股票概览
22.82
-1.43%
-0.33
23.29
开盘价
23.29
最高价
22.53
最低价
9,205
成交量
数据更新至: 2025-03-25
技术指标
23.69
MA5 (5日均线)
24.08
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 | 23.29 | 23.29 | 22.53 | 22.82 | -1.43% | 9,205 | 21,002,591 |
| 2025-03-24 | 24 | 24.03 | 22.78 | 23.15 | -3.18% | 10,589 | 24,742,833 |
| 2025-03-21 | 24.38 | 24.61 | 23.76 | 23.91 | -1.24% | 9,875 | 23,724,749 |
| 2025-03-20 | 24.32 | 24.5 | 24.06 | 24.21 | -0.7% | 8,519 | 20,644,683 |
| 2025-03-19 | 24.5 | 24.74 | 24.25 | 24.38 | -0.25% | 10,018 | 24,536,282 |
| 2025-03-18 | 24.65 | 24.9 | 24.4 | 24.44 | -0.69% | 12,352 | 30,372,482 |
| 2025-03-17 | 24.65 | 24.87 | 24.38 | 24.61 | +0.33% | 12,376 | 30,433,548 |
| 2025-03-14 | 24.33 | 24.58 | 23.85 | 24.53 | +0.99% | 11,499 | 27,894,009 |
| 2025-03-13 | 24.5 | 24.63 | 23.87 | 24.29 | -0.57% | 11,575 | 27,970,069 |
| 2025-03-12 | 25.18 | 25.23 | 24.4 | 24.43 | -2.01% | 13,696 | 33,678,201 |
| 2025-03-11 | 24.9 | 25.21 | 24.6 | 24.93 | -0.76% | 12,959 | 32,259,873 |
| 2025-03-10 | 24.88 | 25.52 | 24.83 | 25.12 | +1.17% | 17,235 | 43,369,493 |
| 2025-03-07 | 25.04 | 25.05 | 24.58 | 24.83 | -0.6% | 16,125 | 39,967,927 |
| 2025-03-06 | 24.36 | 25.29 | 24.36 | 24.98 | +2.8% | 27,891 | 69,150,167 |
| 2025-03-05 | 24.69 | 25.11 | 23.81 | 24.3 | -1.82% | 33,414 | 81,150,227 |
| 2025-03-04 | 22.98 | 24.91 | 22.8 | 24.75 | +7.56% | 46,899 | 112,606,588 |
| 2025-03-03 | 21.81 | 23.22 | 21.77 | 23.01 | +5.79% | 34,583 | 79,051,335 |
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：