股票概览
22.89
-2.18%
-0.51
23.59
开盘价
23.59
最高价
22.72
最低价
162,401
成交量
数据更新至: 2025-03-25
技术指标
23.98
MA5 (5日均线)
24.94
MA10 (10日均线)
25.85
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 | 23.59 | 23.59 | 22.72 | 22.89 | -2.18% | 162,401 | 375,957,455 |
| 2025-03-24 | 23.68 | 23.83 | 22.87 | 23.4 | -1.06% | 328,634 | 765,101,456 |
| 2025-03-21 | 24.4 | 24.7 | 23.59 | 23.65 | -4.6% | 419,792 | 1,009,010,567 |
| 2025-03-20 | 24.88 | 25.48 | 24.5 | 24.79 | -1.43% | 362,147 | 903,191,161 |
| 2025-03-19 | 25.5 | 25.83 | 25.04 | 25.15 | -2.18% | 358,042 | 906,505,589 |
| 2025-03-18 | 26.1 | 26.88 | 25.62 | 25.71 | -1.08% | 451,230 | 1,179,855,231 |
| 2025-03-17 | 26.09 | 26.77 | 25.5 | 25.99 | -0.35% | 487,036 | 1,270,163,403 |
| 2025-03-14 | 25.69 | 26.46 | 24.67 | 26.08 | +3.08% | 670,671 | 1,723,338,129 |
| 2025-03-13 | 25.93 | 26.5 | 24.88 | 25.3 | -4.38% | 779,484 | 1,989,318,727 |
| 2025-03-12 | 25 | 27.15 | 24.82 | 26.46 | +7.21% | 1,281,112 | 3,365,894,743 |
| 2025-03-11 | 23.86 | 24.7 | 23.8 | 24.68 | +1.31% | 547,698 | 1,330,068,174 |
| 2025-03-10 | 26 | 26.1 | 23.93 | 24.36 | -8.39% | 979,747 | 2,405,498,609 |
| 2025-03-07 | 26.64 | 27.9 | 25.7 | 26.59 | -0.6% | 920,488 | 2,443,631,097 |
| 2025-03-06 | 25.62 | 27.48 | 25.62 | 26.75 | +4.45% | 1,224,815 | 3,251,373,832 |
| 2025-03-05 | 25.9 | 26.15 | 25 | 25.61 | +0.12% | 827,883 | 2,109,285,602 |
| 2025-03-04 | 25.84 | 26.43 | 25.16 | 25.58 | -1.24% | 564,773 | 1,448,488,834 |
| 2025-03-03 | 26.5 | 26.8 | 25.33 | 25.9 | -1.63% | 626,920 | 1,634,277,751 |
| 2025-02-28 | 29.25 | 29.87 | 26.33 | 26.33 | -9.98% | 1,102,599 | 3,062,818,533 |
| 2025-02-27 | 32.5 | 33.48 | 29.25 | 29.25 | -10% | 1,441,219 | 4,454,951,783 |
| 2025-02-26 | 31 | 33.63 | 30 | 32.5 | +6.31% | 1,349,719 | 4,326,064,129 |
| 2025-02-25 | 30 | 33.09 | 29.2 | 30.57 | -2.39% | 1,278,094 | 3,995,913,063 |
| 2025-02-24 | 28.46 | 31.32 | 27.12 | 31.32 | +10.01% | 1,374,641 | 4,122,582,065 |
| 2025-02-21 | 26.37 | 28.47 | 25.98 | 28.47 | +10.01% | 979,758 | 2,679,757,105 |
| 2025-02-20 | 25.19 | 26.72 | 25.18 | 25.88 | +0.7% | 844,788 | 2,182,504,304 |
| 2025-02-19 | 25.58 | 26.09 | 23.4 | 25.7 | +0.47% | 1,333,103 | 3,339,567,290 |
| 2025-02-18 | 26.17 | 27.87 | 25.44 | 25.58 | +0.95% | 1,802,827 | 4,833,967,710 |
| 2025-02-17 | 25.93 | 26.37 | 24.63 | 25.34 | +5.72% | 1,665,146 | 4,331,723,934 |
| 2025-02-14 | 23 | 23.97 | 22.75 | 23.97 | +10% | 483,240 | 1,143,875,670 |
| 2025-02-13 | 20.9 | 22.38 | 20.38 | 21.79 | +4.76% | 901,925 | 1,931,483,288 |
| 2025-02-12 | 20.11 | 20.8 | 19.87 | 20.8 | +2.51% | 618,307 | 1,267,797,743 |
| 2025-02-11 | 19.73 | 21.73 | 19.5 | 20.29 | +0.9% | 1,025,534 | 2,100,425,011 |
| 2025-02-10 | 19.3 | 20.11 | 18.83 | 20.11 | +10.01% | 518,263 | 1,034,432,437 |
| 2025-02-07 | 17.91 | 18.55 | 17.72 | 18.28 | +3.04% | 319,938 | 581,368,498 |
| 2025-02-06 | 17.02 | 17.83 | 17.02 | 17.74 | +4.05% | 220,002 | 384,563,108 |
| 2025-02-05 | 16.7 | 17.23 | 16.7 | 17.05 | +4.6% | 192,115 | 327,263,270 |
| 2025-01-27 | 16.81 | 16.86 | 16.3 | 16.3 | -2.57% | 96,899 | 159,972,252 |
| 2025-01-24 | 16.25 | 16.73 | 16.18 | 16.73 | +2.95% | 128,674 | 213,592,800 |
| 2025-01-23 | 16.44 | 17.01 | 16.25 | 16.25 | +0.31% | 157,710 | 262,359,978 |
| 2025-01-22 | 16.14 | 16.41 | 16.03 | 16.2 | -0.25% | 83,003 | 134,415,596 |
| 2025-01-21 | 16.36 | 16.45 | 16.12 | 16.24 | -0.31% | 75,829 | 123,137,953 |
| 2025-01-20 | 16.32 | 16.44 | 16.15 | 16.29 | +0.8% | 76,632 | 124,865,185 |
| 2025-01-17 | 16.16 | 16.27 | 16.06 | 16.16 | -0.06% | 80,001 | 129,398,665 |
| 2025-01-16 | 16.29 | 16.59 | 16.01 | 16.17 | -0.37% | 96,960 | 157,674,379 |
| 2025-01-15 | 16.25 | 16.39 | 16.06 | 16.23 | -0.49% | 85,730 | 139,054,464 |
| 2025-01-14 | 15.65 | 16.37 | 15.53 | 16.31 | +4.55% | 135,816 | 218,112,916 |
| 2025-01-13 | 15.14 | 15.7 | 14.97 | 15.6 | +1.43% | 95,412 | 147,171,614 |
| 2025-01-10 | 15.85 | 16.03 | 15.37 | 15.38 | -3.03% | 95,307 | 149,670,297 |
| 2025-01-09 | 15.48 | 16.08 | 15.47 | 15.86 | +1.08% | 119,138 | 189,687,871 |
| 2025-01-08 | 16.14 | 16.17 | 15.27 | 15.69 | -3.15% | 169,187 | 265,795,633 |
| 2025-01-07 | 16.01 | 16.21 | 15.81 | 16.2 | +0.31% | 117,556 | 188,329,410 |
| 2025-01-06 | 16.2 | 16.54 | 15.9 | 16.15 | +1.64% | 131,522 | 212,779,310 |
| 2025-01-03 | 16.8 | 16.83 | 15.87 | 15.89 | -5.25% | 162,997 | 264,767,144 |
| 2025-01-02 | 17.48 | 17.58 | 16.46 | 16.77 | -4.93% | 213,769 | 364,063,290 |
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：