股票概览
23.57
+2.39%
+0.55
23.1
开盘价
24.37
最高价
23.06
最低价
153,068
成交量
数据更新至: 2025-03-25
技术指标
23.94
MA5 (5日均线)
24.47
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 | 23.1 | 24.37 | 23.06 | 23.57 | +2.39% | 153,068 | 363,329,255 |
| 2025-03-24 | 23.18 | 23.69 | 22.45 | 23.02 | -0.69% | 144,642 | 332,292,511 |
| 2025-03-21 | 24.12 | 24.3 | 23.09 | 23.18 | -5.39% | 206,725 | 487,177,087 |
| 2025-03-20 | 25.43 | 25.43 | 24.47 | 24.5 | -3.66% | 146,492 | 364,041,553 |
| 2025-03-19 | 26 | 26.14 | 25.19 | 25.43 | -2.98% | 198,294 | 507,421,636 |
| 2025-03-18 | 26.2 | 26.99 | 25.85 | 26.21 | +1.08% | 296,020 | 781,260,488 |
| 2025-03-17 | 25 | 26.5 | 24.12 | 25.93 | +5.62% | 418,093 | 1,072,070,431 |
| 2025-03-14 | 23.97 | 24.61 | 23.63 | 24.55 | +2.42% | 216,072 | 521,458,433 |
| 2025-03-13 | 24.36 | 24.6 | 23.68 | 23.97 | -1.56% | 219,797 | 530,025,216 |
| 2025-03-12 | 25.01 | 25.05 | 24.34 | 24.35 | -2.09% | 221,228 | 544,240,053 |
| 2025-03-11 | 25.01 | 25.94 | 24.64 | 24.87 | -2.13% | 255,667 | 642,617,113 |
| 2025-03-10 | 24.7 | 25.67 | 24.54 | 25.41 | +2.05% | 298,623 | 754,556,762 |
| 2025-03-07 | 25.94 | 26.26 | 24.67 | 24.9 | -4.05% | 361,798 | 915,250,369 |
| 2025-03-06 | 24.7 | 26.73 | 24.6 | 25.95 | +3.47% | 483,328 | 1,243,455,805 |
| 2025-03-05 | 24.2 | 25.76 | 23.96 | 25.08 | +1.33% | 584,887 | 1,460,015,048 |
| 2025-03-04 | 24.75 | 26.06 | 24.75 | 24.75 | -10% | 615,772 | 1,542,276,491 |
| 2025-03-03 | 29.6 | 30.73 | 27.13 | 27.5 | -1.57% | 678,245 | 2,006,635,843 |
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：