股票概览
23.76
+1.63%
+0.38
23.5
开盘价
23.97
最高价
22.94
最低价
724,792
成交量
数据更新至: 2025-03-25
技术指标
24.60
MA5 (5日均线)
23.92
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 | 23.5 | 23.97 | 22.94 | 23.76 | +1.63% | 724,792 | 1,706,761,468 |
| 2025-03-24 | 25.57 | 25.9 | 23.13 | 23.38 | -8.49% | 1,401,013 | 3,376,601,150 |
| 2025-03-21 | 24.96 | 26.03 | 24.89 | 25.55 | +2.61% | 1,193,964 | 3,031,558,365 |
| 2025-03-20 | 25.88 | 25.97 | 24.62 | 24.9 | -1.97% | 1,138,485 | 2,864,213,189 |
| 2025-03-19 | 23.99 | 26.03 | 23.9 | 25.4 | +7.35% | 1,732,995 | 4,342,927,947 |
| 2025-03-18 | 23.49 | 24.6 | 23.48 | 23.66 | +1.28% | 1,463,324 | 3,502,398,912 |
| 2025-03-17 | 22.18 | 24.15 | 22.15 | 23.36 | +3.78% | 1,677,886 | 3,956,254,388 |
| 2025-03-14 | 24 | 24.58 | 22.2 | 22.51 | -2.13% | 1,932,008 | 4,488,292,506 |
| 2025-03-13 | 24.25 | 24.6 | 22.13 | 23 | -2.75% | 1,702,150 | 3,900,059,775 |
| 2025-03-12 | 24 | 25.18 | 23.28 | 23.65 | -3.23% | 1,669,044 | 3,992,280,221 |
| 2025-03-11 | 23.3 | 24.95 | 22.85 | 24.44 | +2.86% | 1,541,367 | 3,665,005,467 |
| 2025-03-10 | 22.99 | 24.26 | 22.58 | 23.76 | +5.37% | 1,873,561 | 4,388,563,990 |
| 2025-03-07 | 21 | 22.55 | 21 | 22.55 | +10% | 611,938 | 1,349,997,016 |
| 2025-03-06 | 19.37 | 20.91 | 19.06 | 20.5 | +7.84% | 1,437,962 | 2,894,815,563 |
| 2025-03-05 | 17.3 | 19.01 | 17.3 | 19.01 | +10.01% | 999,594 | 1,858,700,883 |
| 2025-03-04 | 16.25 | 17.28 | 15.65 | 17.28 | +9.99% | 968,783 | 1,605,818,476 |
| 2025-03-03 | 15.7 | 16.2 | 15.53 | 15.71 | +2.95% | 726,712 | 1,150,254,929 |
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：