股票概览
23.25
-1.9%
-0.45
23.5
开盘价
23.88
最高价
23.12
最低价
19,964
成交量
数据更新至: 2025-03-25
技术指标
23.73
MA5 (5日均线)
23.51
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 | 23.88 | 23.12 | 23.25 | -1.9% | 19,964 | 46,841,976 |
| 2025-03-24 | 24.01 | 24.5 | 23.13 | 23.7 | -1.29% | 39,756 | 94,519,907 |
| 2025-03-21 | 23.7 | 24.23 | 23.4 | 24.01 | +1.01% | 36,693 | 87,699,701 |
| 2025-03-20 | 23.93 | 24.29 | 23.65 | 23.77 | -0.59% | 26,183 | 62,552,303 |
| 2025-03-19 | 23.66 | 24.4 | 23.51 | 23.91 | +0.97% | 43,419 | 103,846,849 |
| 2025-03-18 | 23.1 | 23.93 | 23.1 | 23.68 | +3.14% | 40,644 | 95,693,607 |
| 2025-03-17 | 23.13 | 23.2 | 22.85 | 22.96 | -0.65% | 15,669 | 35,940,853 |
| 2025-03-14 | 23.1 | 23.2 | 22.63 | 23.11 | -0.04% | 22,442 | 51,574,061 |
| 2025-03-13 | 23.56 | 23.64 | 22.91 | 23.12 | -2.08% | 20,461 | 47,389,055 |
| 2025-03-12 | 23.4 | 23.95 | 23.09 | 23.61 | +1.55% | 30,100 | 70,993,302 |
| 2025-03-11 | 22.95 | 23.25 | 22.85 | 23.25 | +0.04% | 16,394 | 37,725,187 |
| 2025-03-10 | 22.88 | 23.24 | 22.68 | 23.24 | +1.66% | 24,536 | 56,444,201 |
| 2025-03-07 | 23.38 | 23.38 | 22.75 | 22.86 | -2.43% | 27,966 | 64,276,839 |
| 2025-03-06 | 23.51 | 23.85 | 23.25 | 23.43 | +0.17% | 32,819 | 77,060,012 |
| 2025-03-05 | 23.68 | 23.82 | 23.13 | 23.39 | -1.31% | 23,340 | 54,547,952 |
| 2025-03-04 | 22.56 | 23.74 | 22.56 | 23.7 | +3% | 40,883 | 95,588,649 |
| 2025-03-03 | 23.32 | 23.9 | 22.91 | 23.01 | -1.2% | 42,505 | 99,378,227 |
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：