股票概览
23.73
-2.67%
-0.65
24.3
开盘价
24.55
最高价
23.55
最低价
25,639
成交量
数据更新至: 2025-03-25
技术指标
24.98
MA5 (5日均线)
24.39
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 | 24.3 | 24.55 | 23.55 | 23.73 | -2.67% | 25,639 | 61,596,867 |
| 2025-03-24 | 25.05 | 25.39 | 24 | 24.38 | -4.02% | 47,400 | 115,314,160 |
| 2025-03-21 | 25.13 | 25.96 | 24.81 | 25.4 | +0.71% | 61,298 | 155,100,147 |
| 2025-03-20 | 26.16 | 26.2 | 25.2 | 25.22 | -3.59% | 62,357 | 158,638,095 |
| 2025-03-19 | 25.58 | 27 | 25.38 | 26.16 | +2.27% | 136,070 | 354,510,125 |
| 2025-03-18 | 23.86 | 25.58 | 23.85 | 25.58 | +10.02% | 98,539 | 250,308,142 |
| 2025-03-17 | 23.4 | 23.49 | 23.01 | 23.25 | -0.51% | 18,959 | 43,968,967 |
| 2025-03-14 | 23.68 | 23.68 | 22.82 | 23.37 | 0% | 27,440 | 63,804,708 |
| 2025-03-13 | 23.21 | 24 | 22.82 | 23.37 | -0.38% | 44,882 | 105,221,993 |
| 2025-03-12 | 23 | 23.9 | 22.82 | 23.46 | +3.17% | 41,242 | 95,982,541 |
| 2025-03-11 | 22.83 | 22.97 | 22.44 | 22.74 | -1.39% | 18,521 | 42,085,740 |
| 2025-03-10 | 22.72 | 23.29 | 22.56 | 23.06 | +1.01% | 31,235 | 71,730,687 |
| 2025-03-07 | 22.58 | 23.28 | 22.41 | 22.83 | -0.52% | 42,924 | 98,252,542 |
| 2025-03-06 | 22 | 23.45 | 21.84 | 22.95 | +4.37% | 71,400 | 163,325,828 |
| 2025-03-05 | 21.87 | 22.3 | 21.83 | 21.99 | +0.41% | 19,253 | 42,330,089 |
| 2025-03-04 | 21.43 | 22.25 | 21.21 | 21.9 | +1.2% | 31,664 | 69,055,110 |
| 2025-03-03 | 21.57 | 22.28 | 21.39 | 21.64 | -0.37% | 35,718 | 77,748,237 |
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：