股票概览
22.61
-9.99%
-2.51
23.3
开盘价
24
最高价
22.61
最低价
157,749
成交量
数据更新至: 2025-03-25
技术指标
26.97
MA5 (5日均线)
24.17
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 | 23.3 | 24 | 22.61 | 22.61 | -9.99% | 157,749 | 360,182,136 |
| 2025-03-24 | 25.12 | 25.79 | 25.12 | 25.12 | -10% | 130,228 | 327,947,294 |
| 2025-03-21 | 28.79 | 29.75 | 27.91 | 27.91 | -10% | 264,536 | 751,804,171 |
| 2025-03-20 | 27.73 | 31.01 | 26.92 | 31.01 | +10% | 377,444 | 1,118,504,401 |
| 2025-03-19 | 26.46 | 28.19 | 26.31 | 28.19 | +9.99% | 397,777 | 1,094,208,549 |
| 2025-03-18 | 25.63 | 25.63 | 25.01 | 25.63 | +10% | 83,366 | 213,476,431 |
| 2025-03-17 | 23.3 | 23.3 | 23.3 | 23.3 | +10.01% | 42,502 | 99,028,961 |
| 2025-03-14 | 21.18 | 21.18 | 20.18 | 21.18 | +10.03% | 126,398 | 263,365,477 |
| 2025-03-13 | 19.25 | 19.25 | 19.25 | 19.25 | +10% | 42,437 | 81,691,803 |
| 2025-03-12 | 15.96 | 17.5 | 15.96 | 17.5 | +9.99% | 50,405 | 86,597,444 |
| 2025-03-11 | 15.88 | 16.2 | 15.65 | 15.91 | -2.09% | 36,693 | 58,273,824 |
| 2025-03-10 | 15.9 | 16.48 | 15.83 | 16.25 | +2.01% | 42,602 | 68,710,825 |
| 2025-03-07 | 16 | 16.25 | 15.79 | 15.93 | -0.25% | 34,655 | 55,434,611 |
| 2025-03-06 | 15.93 | 16.12 | 15.83 | 15.97 | +0.31% | 45,058 | 71,976,873 |
| 2025-03-05 | 15.88 | 16.16 | 15.63 | 15.92 | +1.27% | 37,401 | 59,419,953 |
| 2025-03-04 | 15.3 | 15.89 | 15.2 | 15.72 | +2.34% | 41,219 | 64,619,885 |
| 2025-03-03 | 15.9 | 15.91 | 15.18 | 15.36 | -3.52% | 45,864 | 70,914,233 |
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：