股票概览
24.43
-1.13%
-0.28
24.73
开盘价
24.95
最高价
24.06
最低价
26,776
成交量
数据更新至: 2025-03-25
技术指标
25.27
MA5 (5日均线)
24.69
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 | 24.73 | 24.95 | 24.06 | 24.43 | -1.13% | 26,776 | 65,613,944 |
| 2025-03-24 | 25.46 | 25.69 | 24 | 24.71 | -3.17% | 62,378 | 154,814,448 |
| 2025-03-21 | 25.82 | 26.98 | 25.5 | 25.52 | -2.82% | 76,303 | 198,416,205 |
| 2025-03-20 | 25.82 | 26.6 | 25.4 | 26.26 | +3.22% | 109,455 | 283,967,085 |
| 2025-03-19 | 26.95 | 27.5 | 25.36 | 25.44 | -2.45% | 159,065 | 416,560,621 |
| 2025-03-18 | 25.06 | 26.08 | 25.06 | 26.08 | +10% | 34,512 | 89,252,964 |
| 2025-03-17 | 23.73 | 23.95 | 23.64 | 23.71 | -0.34% | 22,553 | 53,580,482 |
| 2025-03-14 | 23.29 | 23.8 | 22.93 | 23.79 | +1.67% | 34,190 | 80,490,492 |
| 2025-03-13 | 23.6 | 23.69 | 22.99 | 23.4 | -0.85% | 27,702 | 64,573,328 |
| 2025-03-12 | 23.6 | 23.8 | 23.35 | 23.6 | +0.04% | 33,519 | 79,109,872 |
| 2025-03-11 | 23.3 | 23.96 | 23.05 | 23.59 | +1.24% | 42,913 | 100,879,283 |
| 2025-03-10 | 22.98 | 23.43 | 22.93 | 23.3 | +1.61% | 27,299 | 63,400,320 |
| 2025-03-07 | 22.85 | 23.16 | 22.71 | 22.93 | +0.04% | 23,300 | 53,447,211 |
| 2025-03-06 | 22.54 | 23.18 | 22.48 | 22.92 | +2.28% | 30,128 | 68,735,506 |
| 2025-03-05 | 22 | 22.44 | 21.86 | 22.41 | +1.13% | 19,203 | 42,639,521 |
| 2025-03-04 | 21.43 | 22.16 | 21.33 | 22.16 | +2.97% | 18,869 | 41,257,261 |
| 2025-03-03 | 21.7 | 21.89 | 21.24 | 21.52 | +0.42% | 19,751 | 42,718,416 |
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：