股票概览
24.14
+0.04%
+0.01
24
开盘价
24.36
最高价
23.35
最低价
157,492
成交量
数据更新至: 2025-03-25
技术指标
24.55
MA5 (5日均线)
24.67
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 | 24.36 | 23.35 | 24.14 | +0.04% | 157,492 | 376,444,605 |
| 2025-03-24 | 25.15 | 25.45 | 23.51 | 24.13 | -4.02% | 271,951 | 665,456,819 |
| 2025-03-21 | 24.76 | 25.58 | 24.51 | 25.14 | +2.07% | 254,580 | 640,079,494 |
| 2025-03-20 | 24.6 | 25.28 | 24.05 | 24.63 | -0.4% | 207,870 | 514,347,768 |
| 2025-03-19 | 24.6 | 25.18 | 24.19 | 24.73 | +1.15% | 257,908 | 635,194,407 |
| 2025-03-18 | 24.73 | 25.42 | 24.26 | 24.45 | -1.41% | 326,812 | 809,253,839 |
| 2025-03-17 | 26 | 26 | 24.76 | 24.8 | -7.29% | 482,184 | 1,221,069,209 |
| 2025-03-14 | 26.75 | 26.75 | 26.08 | 26.75 | +9.99% | 421,958 | 1,124,683,257 |
| 2025-03-13 | 24.46 | 24.72 | 23.4 | 24.32 | +3.05% | 306,153 | 737,442,306 |
| 2025-03-12 | 24 | 24.75 | 23.48 | 23.6 | -1.26% | 244,701 | 586,536,497 |
| 2025-03-11 | 23.25 | 24.39 | 22.78 | 23.9 | -0.38% | 305,237 | 721,715,679 |
| 2025-03-10 | 24.42 | 24.94 | 23.4 | 23.99 | +1.18% | 416,378 | 1,005,834,555 |
| 2025-03-07 | 21.74 | 23.71 | 21.74 | 23.71 | +10.02% | 239,378 | 559,999,156 |
| 2025-03-06 | 21.26 | 21.98 | 21.03 | 21.55 | +0.09% | 206,040 | 444,856,256 |
| 2025-03-05 | 20.3 | 21.74 | 20.1 | 21.53 | +5.75% | 272,754 | 575,695,331 |
| 2025-03-04 | 19.6 | 20.54 | 19.2 | 20.36 | +4.95% | 228,298 | 456,113,634 |
| 2025-03-03 | 19.55 | 20.13 | 19.29 | 19.4 | +2.32% | 141,393 | 278,094,770 |
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：