股票概览
22.65
-6.09%
-1.47
23.5
开盘价
24
最高价
22.4
最低价
107,885
成交量
数据更新至: 2025-03-25
技术指标
24.97
MA5 (5日均线)
24.28
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 | 24 | 22.4 | 22.65 | -6.09% | 107,885 | 248,416,632 |
| 2025-03-24 | 24.64 | 24.99 | 23.59 | 24.12 | -7.97% | 207,958 | 499,737,921 |
| 2025-03-21 | 26.03 | 27.39 | 25.21 | 26.21 | -1.76% | 223,331 | 585,426,196 |
| 2025-03-20 | 24.5 | 27.68 | 23.77 | 26.68 | +5.83% | 306,272 | 792,861,781 |
| 2025-03-19 | 26.1 | 27.27 | 24.71 | 25.21 | -3.26% | 300,122 | 768,389,240 |
| 2025-03-18 | 23.3 | 26.06 | 23.29 | 26.06 | +10% | 269,969 | 663,572,754 |
| 2025-03-17 | 22.61 | 23.8 | 22.6 | 23.69 | +4.73% | 178,329 | 416,585,198 |
| 2025-03-14 | 22.6 | 22.86 | 21.66 | 22.62 | -1.99% | 144,707 | 322,611,901 |
| 2025-03-13 | 22.8 | 23.25 | 22.16 | 23.08 | +2.81% | 209,840 | 475,649,880 |
| 2025-03-12 | 21.88 | 22.9 | 21.8 | 22.45 | +3.55% | 183,830 | 413,393,539 |
| 2025-03-11 | 21.16 | 21.82 | 20.95 | 21.68 | -0.05% | 102,278 | 218,874,690 |
| 2025-03-10 | 21.4 | 21.83 | 21.03 | 21.69 | +1.4% | 111,236 | 237,836,322 |
| 2025-03-07 | 22.08 | 22.29 | 21.26 | 21.39 | -3.13% | 126,730 | 275,724,797 |
| 2025-03-06 | 21.63 | 22.58 | 21.3 | 22.08 | +1.52% | 185,584 | 405,851,483 |
| 2025-03-05 | 21.13 | 21.8 | 21.05 | 21.75 | +1.87% | 104,084 | 223,338,565 |
| 2025-03-04 | 19.95 | 21.86 | 19.95 | 21.35 | +5.02% | 150,009 | 316,445,503 |
| 2025-03-03 | 21 | 21.13 | 19.99 | 20.33 | -4.91% | 158,378 | 325,819,328 |
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：