股票概览
23.45
+1.6%
+0.37
23
开盘价
23.98
最高价
22.85
最低价
64,542
成交量
数据更新至: 2025-03-25
技术指标
23.62
MA5 (5日均线)
23.93
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 | 23.98 | 22.85 | 23.45 | +1.6% | 64,542 | 152,318,515 |
| 2025-03-24 | 23.51 | 23.65 | 22.54 | 23.08 | -1.83% | 74,006 | 169,566,171 |
| 2025-03-21 | 24 | 24.58 | 23.47 | 23.51 | -2.29% | 76,672 | 183,560,249 |
| 2025-03-20 | 23.98 | 24.33 | 23.65 | 24.06 | +0.25% | 59,166 | 142,376,415 |
| 2025-03-19 | 24.23 | 24.36 | 23.94 | 24 | -1.52% | 46,435 | 111,893,558 |
| 2025-03-18 | 23.92 | 24.93 | 23.87 | 24.37 | +1.92% | 92,121 | 225,152,534 |
| 2025-03-17 | 24.33 | 24.36 | 23.71 | 23.91 | -1.52% | 69,524 | 166,479,462 |
| 2025-03-14 | 24.28 | 24.45 | 23.96 | 24.28 | 0% | 81,509 | 197,810,116 |
| 2025-03-13 | 24.35 | 24.66 | 23.91 | 24.28 | -0.49% | 90,027 | 217,719,121 |
| 2025-03-12 | 25.05 | 25.15 | 24.3 | 24.4 | -2.79% | 123,388 | 303,167,509 |
| 2025-03-11 | 24.4 | 25.55 | 24.36 | 25.1 | +0.48% | 153,325 | 382,961,192 |
| 2025-03-10 | 23.8 | 25.3 | 23.8 | 24.98 | +5.8% | 200,697 | 496,261,848 |
| 2025-03-07 | 22.5 | 24.15 | 22.31 | 23.61 | +4.47% | 167,724 | 395,053,643 |
| 2025-03-06 | 22.32 | 22.73 | 22.14 | 22.6 | +1.71% | 73,556 | 165,028,646 |
| 2025-03-05 | 22.28 | 22.52 | 21.95 | 22.22 | -0.22% | 40,643 | 90,115,507 |
| 2025-03-04 | 21.86 | 22.31 | 21.86 | 22.27 | +2.02% | 60,136 | 133,430,161 |
| 2025-03-03 | 21.8 | 22.16 | 21.79 | 21.83 | +0.14% | 46,066 | 101,255,882 |
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：