股票概览
21.86
-6.74%
-1.58
23.01
开盘价
25.78
最高价
21.18
最低价
278,005
成交量
数据更新至: 2025-03-25
技术指标
20.72
MA5 (5日均线)
17.73
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 | 23.01 | 25.78 | 21.18 | 21.86 | -6.74% | 278,005 | 657,316,711 |
| 2025-03-24 | 19.56 | 23.44 | 19.18 | 23.44 | +10% | 276,979 | 595,748,556 |
| 2025-03-21 | 21.31 | 21.31 | 19.48 | 21.31 | +10.02% | 303,167 | 626,047,286 |
| 2025-03-20 | 19.37 | 19.37 | 19.37 | 19.37 | +9.99% | 7,752 | 15,014,849 |
| 2025-03-19 | 17.61 | 17.61 | 17.61 | 17.61 | +9.99% | 22,594 | 39,788,034 |
| 2025-03-18 | 14.55 | 16.01 | 14.5 | 16.01 | +10.03% | 48,499 | 75,799,295 |
| 2025-03-17 | 14.38 | 14.64 | 14.21 | 14.55 | +1.18% | 56,224 | 81,412,075 |
| 2025-03-14 | 14.26 | 14.46 | 13.88 | 14.38 | -0.07% | 62,669 | 88,933,875 |
| 2025-03-13 | 14.54 | 15.05 | 14.17 | 14.39 | +0.07% | 94,010 | 136,753,069 |
| 2025-03-12 | 14.19 | 14.6 | 14.17 | 14.38 | +1.48% | 72,163 | 103,853,257 |
| 2025-03-11 | 14.11 | 14.25 | 13.91 | 14.17 | -0.84% | 51,788 | 72,879,547 |
| 2025-03-10 | 14.14 | 14.56 | 14.14 | 14.29 | +0.99% | 56,303 | 80,525,557 |
| 2025-03-07 | 14.1 | 14.28 | 13.86 | 14.15 | +0.14% | 72,898 | 102,560,025 |
| 2025-03-06 | 13.99 | 14.3 | 13.99 | 14.13 | +1.51% | 98,347 | 139,228,557 |
| 2025-03-05 | 13.75 | 14.07 | 13.67 | 13.92 | +0.22% | 80,617 | 111,486,575 |
| 2025-03-04 | 13.6 | 14.09 | 13.46 | 13.89 | -3.07% | 126,551 | 173,913,251 |
| 2025-03-03 | 14.44 | 15.32 | 14.32 | 14.33 | -9.93% | 199,868 | 291,294,855 |
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：