股票概览
23.77
+0.59%
+0.14
23.62
开盘价
23.8
最高价
23.56
最低价
31,513
成交量
数据更新至: 2025-03-25
技术指标
23.80
MA5 (5日均线)
23.79
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 | 23.62 | 23.8 | 23.56 | 23.77 | +0.59% | 31,513 | 74,591,838 |
| 2025-03-24 | 23.76 | 23.83 | 23.4 | 23.63 | -0.59% | 73,850 | 174,311,859 |
| 2025-03-21 | 23.81 | 24.02 | 23.62 | 23.77 | -0.34% | 77,790 | 185,268,436 |
| 2025-03-20 | 23.99 | 24.01 | 23.77 | 23.85 | -0.54% | 68,533 | 163,623,968 |
| 2025-03-19 | 23.85 | 24.04 | 23.85 | 23.98 | +0.29% | 65,998 | 157,930,258 |
| 2025-03-18 | 23.97 | 24.04 | 23.81 | 23.91 | -0.21% | 74,532 | 178,196,055 |
| 2025-03-17 | 24.1 | 24.16 | 23.91 | 23.96 | -0.54% | 103,327 | 248,098,664 |
| 2025-03-14 | 23.47 | 24.16 | 23.45 | 24.09 | +2.77% | 199,778 | 478,680,274 |
| 2025-03-13 | 23.5 | 23.69 | 23.32 | 23.44 | -0.34% | 64,119 | 150,220,951 |
| 2025-03-12 | 23.65 | 23.83 | 23.51 | 23.52 | -0.51% | 104,864 | 248,104,292 |
| 2025-03-11 | 23.33 | 23.77 | 23.24 | 23.64 | +0.68% | 78,103 | 183,975,474 |
| 2025-03-10 | 23.32 | 23.56 | 23.32 | 23.48 | +0.86% | 77,859 | 182,657,037 |
| 2025-03-07 | 23.32 | 23.39 | 23.13 | 23.28 | -0.13% | 94,041 | 218,704,000 |
| 2025-03-06 | 23.25 | 23.38 | 23.17 | 23.31 | +0.3% | 92,101 | 214,550,408 |
| 2025-03-05 | 23.44 | 23.49 | 23.19 | 23.24 | -0.9% | 82,408 | 191,803,988 |
| 2025-03-04 | 23.4 | 23.49 | 23.27 | 23.45 | +0.04% | 51,425 | 120,309,364 |
| 2025-03-03 | 23.3 | 23.68 | 23.26 | 23.44 | +0.43% | 81,537 | 191,675,323 |
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：