股票概览
22.78
-3.52%
-0.83
24.2
开盘价
24.2
最高价
22.59
最低价
406,769
成交量
数据更新至: 2025-03-25
技术指标
24.51
MA5 (5日均线)
25.39
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 | 24.2 | 24.2 | 22.59 | 22.78 | -3.52% | 406,769 | 942,005,848 |
| 2025-03-24 | 24.48 | 24.8 | 23.1 | 23.61 | -2.72% | 853,014 | 2,015,131,755 |
| 2025-03-21 | 25.83 | 26.35 | 24.08 | 24.27 | -7.08% | 1,086,032 | 2,731,601,648 |
| 2025-03-20 | 25.3 | 27.5 | 24.68 | 26.12 | +1.28% | 1,463,658 | 3,856,985,137 |
| 2025-03-19 | 25.6 | 26.55 | 25.01 | 25.79 | +0.39% | 851,296 | 2,189,722,360 |
| 2025-03-18 | 26.43 | 26.66 | 25.61 | 25.69 | -2.13% | 902,837 | 2,351,711,906 |
| 2025-03-17 | 25.45 | 26.66 | 25.18 | 26.25 | +2.98% | 1,199,463 | 3,116,242,731 |
| 2025-03-14 | 25.2 | 25.93 | 24.49 | 25.49 | -1.96% | 1,180,449 | 2,979,461,843 |
| 2025-03-13 | 27 | 27.07 | 25.1 | 26 | -6.78% | 2,052,053 | 5,302,628,145 |
| 2025-03-12 | 28.77 | 29.88 | 27.8 | 27.89 | -3.03% | 1,983,839 | 5,719,770,032 |
| 2025-03-11 | 26.96 | 30.26 | 26.61 | 28.76 | +4.05% | 2,070,728 | 5,920,920,343 |
| 2025-03-10 | 26.5 | 28.8 | 25.2 | 27.64 | +1.77% | 2,234,134 | 5,997,471,015 |
| 2025-03-07 | 24.69 | 27.16 | 23.63 | 27.16 | +10% | 2,216,512 | 5,711,681,753 |
| 2025-03-06 | 23.81 | 25.45 | 23.41 | 24.69 | +3.78% | 1,576,166 | 3,858,741,196 |
| 2025-03-05 | 22.63 | 24.24 | 21.82 | 23.79 | +6.68% | 1,596,112 | 3,660,176,095 |
| 2025-03-04 | 21.64 | 22.64 | 21.5 | 22.3 | +1.97% | 930,781 | 2,060,900,016 |
| 2025-03-03 | 22.49 | 22.77 | 21.56 | 21.87 | -2.76% | 1,008,573 | 2,214,456,056 |
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：