股票概览
25.29
+0.64%
+0.16
25.07
开盘价
25.5
最高价
24.86
最低价
32,047
成交量
数据更新至: 2025-03-25
技术指标
25.48
MA5 (5日均线)
25.39
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 | 25.07 | 25.5 | 24.86 | 25.29 | +0.64% | 32,047 | 80,986,143 |
| 2025-03-24 | 25.06 | 25.36 | 24.31 | 25.13 | -0.71% | 45,375 | 112,675,214 |
| 2025-03-21 | 25.72 | 25.75 | 25.07 | 25.31 | -1.59% | 46,409 | 117,872,410 |
| 2025-03-20 | 25.94 | 25.96 | 25.63 | 25.72 | -0.81% | 42,911 | 110,550,179 |
| 2025-03-19 | 26.2 | 26.43 | 25.8 | 25.93 | -1.33% | 55,731 | 144,756,939 |
| 2025-03-18 | 25.96 | 26.92 | 25.8 | 26.28 | +1.35% | 120,475 | 318,283,686 |
| 2025-03-17 | 24.88 | 25.98 | 24.61 | 25.93 | +5.11% | 107,086 | 272,565,328 |
| 2025-03-14 | 24.62 | 24.72 | 24.23 | 24.67 | +0.37% | 43,812 | 107,497,122 |
| 2025-03-13 | 25 | 25.14 | 24.38 | 24.58 | -2.07% | 50,609 | 124,880,526 |
| 2025-03-12 | 24.53 | 25.5 | 24.31 | 25.1 | +2.95% | 90,458 | 226,432,400 |
| 2025-03-11 | 24.18 | 24.45 | 24 | 24.38 | -0.37% | 36,112 | 87,469,221 |
| 2025-03-10 | 24.65 | 24.87 | 24.34 | 24.47 | -1.29% | 43,963 | 107,922,235 |
| 2025-03-07 | 24.93 | 25.12 | 24.61 | 24.79 | -0.36% | 59,523 | 147,977,970 |
| 2025-03-06 | 24.83 | 25.35 | 24.61 | 24.88 | +0.24% | 106,678 | 266,122,828 |
| 2025-03-05 | 23.97 | 24.94 | 23.97 | 24.82 | +2.18% | 114,927 | 283,063,222 |
| 2025-03-04 | 22.62 | 24.74 | 22.62 | 24.29 | +6.07% | 104,125 | 250,903,591 |
| 2025-03-03 | 22.9 | 23.48 | 22.71 | 22.9 | +0.13% | 36,211 | 83,648,663 |
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：