股票概览
24.12
+0.21%
+0.05
24.25
开盘价
24.88
最高价
23.65
最低价
44,732
成交量
数据更新至: 2025-03-25
技术指标
24.04
MA5 (5日均线)
22.30
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 | 24.25 | 24.88 | 23.65 | 24.12 | +0.21% | 44,732 | 108,189,496 |
| 2025-03-24 | 24.95 | 24.98 | 23.66 | 24.07 | -3.84% | 94,619 | 230,009,462 |
| 2025-03-21 | 24.21 | 25.5 | 23.61 | 25.03 | +4.29% | 188,349 | 465,155,713 |
| 2025-03-20 | 23.26 | 24.6 | 23 | 24 | +4.35% | 148,076 | 353,759,247 |
| 2025-03-19 | 20.99 | 23.93 | 20.92 | 23 | +9.32% | 164,219 | 374,541,023 |
| 2025-03-18 | 21.37 | 21.55 | 20.98 | 21.04 | -1.68% | 46,892 | 99,262,792 |
| 2025-03-17 | 20.28 | 21.8 | 19.95 | 21.4 | +6.84% | 90,452 | 189,689,204 |
| 2025-03-14 | 19.78 | 20.06 | 19.45 | 20.03 | +1.26% | 41,917 | 83,099,866 |
| 2025-03-13 | 20.48 | 20.49 | 19.41 | 19.78 | -3.51% | 46,387 | 92,030,483 |
| 2025-03-12 | 20.83 | 20.99 | 20.42 | 20.5 | -1.44% | 39,474 | 81,524,670 |
| 2025-03-11 | 20.66 | 21.01 | 20.43 | 20.8 | -1.38% | 35,234 | 72,914,917 |
| 2025-03-10 | 21.18 | 21.45 | 20.81 | 21.09 | -0.85% | 36,649 | 77,175,462 |
| 2025-03-07 | 21.62 | 21.62 | 21.08 | 21.27 | -1.94% | 51,851 | 110,804,918 |
| 2025-03-06 | 20.94 | 22.2 | 20.92 | 21.69 | +3.73% | 87,858 | 190,654,853 |
| 2025-03-05 | 20.85 | 21.3 | 20.51 | 20.91 | +0.38% | 67,608 | 141,536,331 |
| 2025-03-04 | 19.21 | 21.23 | 19.11 | 20.83 | +6.82% | 78,544 | 160,133,295 |
| 2025-03-03 | 19.69 | 20.1 | 19.03 | 19.5 | +0.26% | 40,490 | 79,915,161 |
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：