股票概览
22.79
-2.27%
-0.53
23.56
开盘价
23.56
最高价
22.48
最低价
66,658
成交量
数据更新至: 2025-03-25
技术指标
24.77
MA5 (5日均线)
26.66
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 | 23.56 | 23.56 | 22.48 | 22.79 | -2.27% | 66,658 | 152,914,911 |
| 2025-03-24 | 23.92 | 24 | 22.6 | 23.32 | -2.47% | 159,016 | 369,927,974 |
| 2025-03-21 | 25.54 | 25.68 | 23.87 | 23.91 | -8.29% | 201,512 | 493,038,111 |
| 2025-03-20 | 27.01 | 27.09 | 25.72 | 26.07 | -6.12% | 227,380 | 597,803,095 |
| 2025-03-19 | 26.96 | 28.48 | 26.54 | 27.77 | +3.39% | 279,356 | 770,802,289 |
| 2025-03-18 | 27.08 | 27.92 | 26.52 | 26.86 | -2.58% | 250,964 | 676,682,089 |
| 2025-03-17 | 27.8 | 29.5 | 27.55 | 27.57 | -3.7% | 283,896 | 802,413,346 |
| 2025-03-14 | 30 | 30.79 | 28.12 | 28.63 | -8.35% | 395,233 | 1,160,106,446 |
| 2025-03-13 | 27.84 | 31.24 | 26.9 | 31.24 | +10% | 463,835 | 1,342,065,027 |
| 2025-03-12 | 32.02 | 33.37 | 28.21 | 28.4 | -6.39% | 531,524 | 1,683,264,712 |
| 2025-03-11 | 29.02 | 30.34 | 27.66 | 30.34 | +10.01% | 289,425 | 840,235,079 |
| 2025-03-10 | 24.2 | 27.58 | 24.03 | 27.58 | +10.01% | 335,785 | 904,770,603 |
| 2025-03-07 | 26.36 | 26.9 | 25.07 | 25.07 | -9.98% | 341,419 | 883,444,137 |
| 2025-03-06 | 24.77 | 27.85 | 24.77 | 27.85 | +9.99% | 413,579 | 1,097,601,398 |
| 2025-03-05 | 25 | 26.99 | 24.06 | 25.32 | +0.08% | 514,734 | 1,311,290,900 |
| 2025-03-04 | 22 | 25.3 | 20.7 | 25.3 | +10% | 519,778 | 1,161,267,997 |
| 2025-03-03 | 27.85 | 27.85 | 22.79 | 23 | -9.16% | 414,393 | 1,035,607,515 |
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：