股票概览
23.87
+0.42%
+0.1
23.6
开盘价
24.18
最高价
23.41
最低价
30,504
成交量
数据更新至: 2025-03-25
技术指标
24.70
MA5 (5日均线)
25.02
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 | 23.6 | 24.18 | 23.41 | 23.87 | +0.42% | 30,504 | 72,746,391 |
| 2025-03-24 | 24.61 | 24.63 | 22.93 | 23.77 | -3.18% | 68,000 | 160,652,633 |
| 2025-03-21 | 25.32 | 25.36 | 24.45 | 24.55 | -4.18% | 82,005 | 202,528,805 |
| 2025-03-20 | 25.4 | 26.18 | 24.96 | 25.62 | -0.19% | 101,731 | 260,803,457 |
| 2025-03-19 | 25.26 | 25.83 | 24.74 | 25.67 | +1.58% | 85,151 | 216,266,978 |
| 2025-03-18 | 25.18 | 25.49 | 25.08 | 25.27 | -0.04% | 58,962 | 149,061,689 |
| 2025-03-17 | 25.21 | 25.52 | 24.74 | 25.28 | -0.32% | 60,520 | 151,988,059 |
| 2025-03-14 | 24.39 | 25.69 | 23.93 | 25.36 | +2.84% | 89,516 | 222,705,470 |
| 2025-03-13 | 26.34 | 26.34 | 24.03 | 24.66 | -5.73% | 119,613 | 296,448,616 |
| 2025-03-12 | 26.75 | 26.98 | 25.9 | 26.16 | -1.1% | 107,372 | 283,821,121 |
| 2025-03-11 | 25.08 | 26.46 | 24.88 | 26.45 | +3.32% | 115,810 | 299,913,930 |
| 2025-03-10 | 25.03 | 26.19 | 24.97 | 25.6 | +1.31% | 101,875 | 261,224,891 |
| 2025-03-07 | 25 | 25.44 | 24.61 | 25.27 | +0.44% | 84,296 | 211,451,801 |
| 2025-03-06 | 25.1 | 25.7 | 24.92 | 25.16 | +1.04% | 94,499 | 239,141,457 |
| 2025-03-05 | 24.08 | 25.09 | 24.06 | 24.9 | +1.88% | 89,413 | 220,158,849 |
| 2025-03-04 | 23.01 | 24.6 | 22.85 | 24.44 | +4.53% | 97,845 | 235,773,171 |
| 2025-03-03 | 23.5 | 24.17 | 22.77 | 23.38 | +0.78% | 88,502 | 207,542,438 |
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：