股票概览
23.28
-7.58%
-1.91
23.66
开盘价
24.29
最高价
23.13
最低价
62,686
成交量
数据更新至: 2025-03-25
技术指标
23.10
MA5 (5日均线)
21.97
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 | 23.66 | 24.29 | 23.13 | 23.28 | -7.58% | 62,686 | 148,620,616 |
| 2025-03-24 | 22.7 | 25.19 | 22.3 | 25.19 | +10% | 109,280 | 258,271,414 |
| 2025-03-21 | 22 | 23.96 | 21.75 | 22.9 | +2.78% | 85,555 | 192,490,384 |
| 2025-03-20 | 22.22 | 22.68 | 21.79 | 22.28 | +1.97% | 75,805 | 168,672,880 |
| 2025-03-19 | 22.72 | 23.01 | 21.71 | 21.85 | -3.4% | 100,397 | 222,198,725 |
| 2025-03-18 | 20.56 | 22.62 | 20.56 | 22.62 | +10.02% | 35,219 | 77,046,748 |
| 2025-03-17 | 20.25 | 20.66 | 20.03 | 20.56 | +1.03% | 19,291 | 39,279,773 |
| 2025-03-14 | 20.06 | 20.47 | 19.69 | 20.35 | +1.45% | 21,698 | 43,668,455 |
| 2025-03-13 | 20.59 | 20.59 | 19.59 | 20.06 | -2.57% | 28,059 | 56,008,423 |
| 2025-03-12 | 20.63 | 21.05 | 20.16 | 20.59 | +2.08% | 34,395 | 70,991,494 |
| 2025-03-11 | 19.99 | 20.18 | 19.6 | 20.17 | +0.2% | 23,110 | 45,891,619 |
| 2025-03-10 | 20.75 | 20.75 | 19.96 | 20.13 | -1.85% | 22,055 | 44,508,085 |
| 2025-03-07 | 19.89 | 20.8 | 19.47 | 20.51 | +3.69% | 49,284 | 99,845,588 |
| 2025-03-06 | 19.2 | 19.88 | 19.11 | 19.78 | +2.28% | 26,993 | 53,149,002 |
| 2025-03-05 | 19.48 | 19.63 | 19.02 | 19.34 | -0.92% | 17,685 | 34,139,322 |
| 2025-03-04 | 18.78 | 19.97 | 18.61 | 19.52 | +4.33% | 34,196 | 66,642,820 |
| 2025-03-03 | 18.84 | 19.15 | 18.56 | 18.71 | -0.05% | 18,339 | 34,679,682 |
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：