股票概览
26.51
+10%
+2.41
23.82
开盘价
26.51
最高价
23.79
最低价
139,428
成交量
数据更新至: 2025-03-25
技术指标
24.29
MA5 (5日均线)
23.80
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 | 23.82 | 26.51 | 23.79 | 26.51 | +10% | 139,428 | 356,178,515 |
| 2025-03-24 | 23.38 | 24.65 | 22.7 | 24.1 | +3.57% | 60,185 | 142,703,374 |
| 2025-03-21 | 23.86 | 24.06 | 23.22 | 23.27 | -2.47% | 29,717 | 70,116,936 |
| 2025-03-20 | 23.61 | 24.85 | 23.61 | 23.86 | +0.59% | 40,518 | 97,801,951 |
| 2025-03-19 | 23.85 | 23.95 | 23.56 | 23.72 | -0.55% | 23,154 | 54,997,799 |
| 2025-03-18 | 23.36 | 24.08 | 23.26 | 23.85 | +2.36% | 46,330 | 110,148,048 |
| 2025-03-17 | 23.23 | 23.48 | 23.2 | 23.3 | +0.34% | 27,508 | 64,260,908 |
| 2025-03-14 | 22.93 | 23.27 | 22.65 | 23.22 | +1.35% | 18,601 | 42,843,618 |
| 2025-03-13 | 23.35 | 23.35 | 22.72 | 22.91 | -1.63% | 17,795 | 40,885,056 |
| 2025-03-12 | 23.17 | 23.39 | 23.12 | 23.29 | +0.52% | 27,746 | 64,589,113 |
| 2025-03-11 | 23.07 | 23.17 | 22.71 | 23.17 | +0.26% | 17,365 | 39,767,426 |
| 2025-03-10 | 23.01 | 23.27 | 22.98 | 23.11 | +0.43% | 14,665 | 33,902,615 |
| 2025-03-07 | 23.36 | 23.37 | 22.91 | 23.01 | -1.37% | 19,642 | 45,468,255 |
| 2025-03-06 | 22.84 | 23.57 | 22.74 | 23.33 | +2.15% | 36,734 | 85,326,846 |
| 2025-03-05 | 22.81 | 22.98 | 22.31 | 22.84 | +0.18% | 19,719 | 44,612,909 |
| 2025-03-04 | 22.6 | 22.86 | 22.6 | 22.8 | +0.66% | 9,255 | 21,049,849 |
| 2025-03-03 | 22.41 | 22.97 | 22.41 | 22.65 | +0.53% | 18,008 | 41,037,588 |
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：