股票概览
25.94
+8.13%
+1.95
23.98
开盘价
26.14
最高价
23.68
最低价
57,015
成交量
数据更新至: 2025-03-25
技术指标
26.10
MA5 (5日均线)
25.86
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 | 23.98 | 26.14 | 23.68 | 25.94 | +8.13% | 57,015 | 143,845,269 |
| 2025-03-24 | 25.98 | 26.28 | 23.5 | 23.99 | -7.48% | 75,994 | 186,951,930 |
| 2025-03-21 | 27.3 | 27.3 | 25.45 | 25.93 | -6.42% | 104,569 | 272,079,044 |
| 2025-03-20 | 27.19 | 29.5 | 26.45 | 27.71 | +2.82% | 111,850 | 312,198,154 |
| 2025-03-19 | 27.94 | 29.98 | 26.7 | 26.95 | -3.68% | 90,772 | 254,546,385 |
| 2025-03-18 | 25.06 | 29.76 | 25 | 27.98 | +11.7% | 134,008 | 377,268,788 |
| 2025-03-17 | 25.13 | 25.4 | 24.75 | 25.05 | +0.72% | 37,946 | 95,090,318 |
| 2025-03-14 | 24.6 | 25.18 | 24.29 | 24.87 | +0.16% | 27,769 | 68,762,605 |
| 2025-03-13 | 25.3 | 25.3 | 24.46 | 24.83 | -2.01% | 29,259 | 72,567,754 |
| 2025-03-12 | 25.42 | 26.07 | 25.23 | 25.34 | -0.43% | 26,121 | 66,923,408 |
| 2025-03-11 | 25.11 | 25.76 | 25 | 25.45 | -1.81% | 39,027 | 98,850,097 |
| 2025-03-10 | 26.27 | 26.48 | 25.65 | 25.92 | -2.23% | 34,521 | 89,474,179 |
| 2025-03-07 | 27.21 | 27.59 | 26.12 | 26.51 | -2.5% | 47,673 | 128,288,519 |
| 2025-03-06 | 26.1 | 28.18 | 26.08 | 27.19 | +4.58% | 95,117 | 259,047,195 |
| 2025-03-05 | 26.24 | 26.47 | 25.51 | 26 | -1.14% | 39,783 | 103,035,496 |
| 2025-03-04 | 25.4 | 26.58 | 25.36 | 26.3 | +1.62% | 55,562 | 145,494,356 |
| 2025-03-03 | 24.87 | 27.5 | 24.47 | 25.88 | +4.69% | 77,626 | 203,031,865 |
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：