股票概览
23.88
-0.5%
-0.12
24.04
开盘价
24.43
最高价
23.74
最低价
37,949
成交量
数据更新至: 2025-03-25
技术指标
24.41
MA5 (5日均线)
24.49
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 | 24.04 | 24.43 | 23.74 | 23.88 | -0.5% | 37,949 | 91,625,624 |
| 2025-03-24 | 24.3 | 24.61 | 23.2 | 24 | -1.23% | 62,572 | 149,692,802 |
| 2025-03-21 | 24.69 | 24.9 | 24.18 | 24.3 | -1.7% | 64,356 | 157,794,950 |
| 2025-03-20 | 25.1 | 25.28 | 24.63 | 24.72 | -1.71% | 84,641 | 210,015,356 |
| 2025-03-19 | 25 | 26.06 | 24.85 | 25.15 | -0.32% | 112,280 | 286,719,494 |
| 2025-03-18 | 24.63 | 25.44 | 24.56 | 25.23 | +3.02% | 97,152 | 243,386,318 |
| 2025-03-17 | 24.5 | 24.73 | 24.22 | 24.49 | +0.2% | 61,636 | 150,712,782 |
| 2025-03-14 | 24.8 | 24.8 | 24.18 | 24.44 | -0.93% | 89,431 | 218,167,185 |
| 2025-03-13 | 23.88 | 24.95 | 23.42 | 24.67 | +2.83% | 133,861 | 325,063,131 |
| 2025-03-12 | 23.67 | 24.11 | 23.5 | 23.99 | +1.87% | 76,015 | 181,463,552 |
| 2025-03-11 | 23.32 | 23.68 | 23.16 | 23.55 | -0.08% | 39,317 | 92,111,910 |
| 2025-03-10 | 23.18 | 23.6 | 23.03 | 23.57 | +1.68% | 49,804 | 116,629,211 |
| 2025-03-07 | 23.37 | 23.68 | 23.05 | 23.18 | -1.7% | 48,280 | 112,669,271 |
| 2025-03-06 | 23.35 | 23.76 | 23.19 | 23.58 | +0.99% | 72,940 | 171,633,457 |
| 2025-03-05 | 22.91 | 23.47 | 22.72 | 23.35 | +1.48% | 56,017 | 129,545,670 |
| 2025-03-04 | 22.21 | 23.19 | 22.21 | 23.01 | +2.27% | 45,219 | 103,575,994 |
| 2025-03-03 | 22.5 | 23.09 | 22.33 | 22.5 | +0.04% | 46,145 | 105,125,252 |
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：