股票概览
23.72
-0.38%
-0.09
23.82
开盘价
24.09
最高价
23.35
最低价
56,709
成交量
数据更新至: 2025-03-25
技术指标
23.97
MA5 (5日均线)
24.18
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 | 23.82 | 24.09 | 23.35 | 23.72 | -0.38% | 56,709 | 133,958,796 |
| 2025-03-24 | 23.46 | 23.95 | 23.26 | 23.81 | +1.49% | 90,669 | 213,659,278 |
| 2025-03-21 | 24.08 | 24.44 | 23.45 | 23.46 | -3.42% | 90,205 | 214,484,946 |
| 2025-03-20 | 24.6 | 24.65 | 24.15 | 24.29 | -1.14% | 70,018 | 170,622,606 |
| 2025-03-19 | 25.03 | 25.03 | 24.33 | 24.57 | -1.64% | 98,147 | 241,588,228 |
| 2025-03-18 | 24.5 | 25.45 | 24.5 | 24.98 | +2.13% | 163,231 | 409,628,752 |
| 2025-03-17 | 24.37 | 24.67 | 24.12 | 24.46 | +1.12% | 119,536 | 291,993,120 |
| 2025-03-14 | 24.16 | 24.32 | 23.59 | 24.19 | +0.71% | 111,050 | 267,231,680 |
| 2025-03-13 | 24.26 | 24.65 | 23.86 | 24.02 | -0.95% | 95,377 | 230,064,035 |
| 2025-03-12 | 24.48 | 24.64 | 24.24 | 24.25 | -0.41% | 91,636 | 223,435,567 |
| 2025-03-11 | 23.81 | 24.76 | 23.68 | 24.35 | +0.41% | 128,762 | 313,421,597 |
| 2025-03-10 | 24.35 | 24.73 | 24.12 | 24.25 | -0.41% | 114,816 | 280,269,992 |
| 2025-03-07 | 24.85 | 25.01 | 24.19 | 24.35 | -2.6% | 165,725 | 408,204,474 |
| 2025-03-06 | 25.13 | 25.7 | 24.82 | 25 | -32.61% | 193,134 | 486,713,929 |
| 2025-03-05 | 37.2 | 37.45 | 36.41 | 37.1 | +0.51% | 111,930 | 412,564,463 |
| 2025-03-04 | 37.44 | 37.6 | 36.7 | 36.91 | -4.2% | 178,057 | 659,654,787 |
| 2025-03-03 | 38 | 40.2 | 37.77 | 38.53 | +2.61% | 243,239 | 950,093,457 |
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：