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 |
| 2024-12-31 | 18.5 | 18.71 | 17.51 | 17.64 | -2.7% | 230,870 | 417,229,657 |
| 2024-12-30 | 17.84 | 18.48 | 17.5 | 18.13 | +2.49% | 206,121 | 374,274,825 |
| 2024-12-27 | 17.47 | 18.19 | 17.31 | 17.69 | +1.26% | 178,170 | 317,579,618 |
| 2024-12-26 | 17.22 | 17.68 | 17.22 | 17.47 | +1.51% | 111,191 | 194,736,097 |
| 2024-12-25 | 17.6 | 17.65 | 17 | 17.21 | -2.77% | 141,018 | 243,589,026 |
| 2024-12-24 | 17.96 | 18.09 | 17.5 | 17.7 | -0.73% | 163,677 | 290,074,137 |
| 2024-12-23 | 18.65 | 18.92 | 17.81 | 17.83 | -4.96% | 178,433 | 326,292,977 |
| 2024-12-20 | 18.32 | 18.92 | 18.23 | 18.76 | +1.46% | 199,176 | 372,266,404 |
| 2024-12-19 | 17.6 | 18.61 | 17.5 | 18.49 | +4.17% | 217,207 | 394,560,550 |
| 2024-12-18 | 17.61 | 17.88 | 17.4 | 17.75 | +1.54% | 109,954 | 194,270,793 |
| 2024-12-17 | 17.84 | 17.97 | 17.46 | 17.48 | -2.51% | 134,803 | 237,987,634 |
| 2024-12-16 | 18.29 | 18.31 | 17.79 | 17.93 | -1.27% | 148,318 | 267,710,745 |
| 2024-12-13 | 18.62 | 18.92 | 18.12 | 18.16 | -3.15% | 200,607 | 370,557,560 |
| 2024-12-12 | 18.88 | 18.92 | 18.6 | 18.75 | -0.37% | 143,342 | 268,489,169 |
| 2024-12-11 | 18.5 | 18.88 | 18.47 | 18.82 | +1.57% | 169,480 | 316,678,821 |
| 2024-12-10 | 18.8 | 18.97 | 18.31 | 18.53 | +1.65% | 211,129 | 394,079,096 |
| 2024-12-09 | 18.5 | 18.76 | 18.06 | 18.23 | -1.83% | 154,599 | 282,899,672 |
| 2024-12-06 | 18.54 | 18.8 | 18.29 | 18.57 | +0.92% | 190,146 | 353,239,662 |
| 2024-12-05 | 18.22 | 18.66 | 18.13 | 18.4 | +0.82% | 139,679 | 257,853,384 |
| 2024-12-04 | 18.5 | 18.75 | 18.13 | 18.25 | -2.14% | 148,324 | 272,324,729 |
| 2024-12-03 | 18.87 | 18.9 | 18.41 | 18.65 | -1.17% | 173,155 | 322,501,102 |
| 2024-12-02 | 18.7 | 18.98 | 18.37 | 18.87 | +1.13% | 236,781 | 444,058,541 |
| 2024-11-29 | 18.3 | 18.93 | 18.02 | 18.66 | +0.54% | 271,932 | 502,938,914 |
| 2024-11-28 | 18.85 | 19.18 | 18.53 | 18.56 | +0.76% | 314,405 | 594,016,324 |
| 2024-11-27 | 17.9 | 18.42 | 17.58 | 18.42 | +2.22% | 192,303 | 345,152,531 |
| 2024-11-26 | 18.35 | 18.59 | 18 | 18.02 | -2.33% | 145,004 | 265,035,899 |
| 2024-11-25 | 19.21 | 19.4 | 18.05 | 18.45 | -2.28% | 260,399 | 478,062,192 |
| 2024-11-22 | 19.02 | 20.28 | 18.85 | 18.88 | -1.15% | 447,588 | 876,663,714 |
| 2024-11-21 | 19.08 | 19.35 | 18.68 | 19.1 | 0% | 250,163 | 475,347,310 |
| 2024-11-20 | 18.46 | 19.35 | 18.38 | 19.1 | +2.74% | 287,220 | 544,903,677 |
| 2024-11-19 | 18.37 | 18.62 | 17.77 | 18.59 | +1.58% | 280,263 | 510,253,406 |
| 2024-11-18 | 19.68 | 19.82 | 18.1 | 18.3 | -6.3% | 347,070 | 647,800,239 |
| 2024-11-15 | 20.19 | 20.61 | 19.53 | 19.53 | -2.93% | 328,600 | 660,605,622 |
| 2024-11-14 | 21.22 | 21.35 | 20.03 | 20.12 | -5.81% | 414,440 | 851,843,017 |
| 2024-11-13 | 21.95 | 22.32 | 20.9 | 21.36 | -2.69% | 612,494 | 1,321,116,294 |
| 2024-11-12 | 21.28 | 23.14 | 20.8 | 21.95 | +4.33% | 963,844 | 2,137,374,100 |
| 2024-11-11 | 20.17 | 21.49 | 20.16 | 21.04 | +4.52% | 669,507 | 1,400,879,631 |
| 2024-11-08 | 20.02 | 21.2 | 20.01 | 20.13 | +2.39% | 765,302 | 1,567,199,728 |
| 2024-11-07 | 18.8 | 19.75 | 18.8 | 19.66 | +2.77% | 422,071 | 811,911,951 |
| 2024-11-06 | 19.24 | 19.64 | 18.92 | 19.13 | +0.37% | 422,329 | 814,680,651 |
| 2024-11-05 | 18.33 | 19.28 | 18.12 | 19.06 | +4.15% | 330,638 | 623,631,016 |
| 2024-11-04 | 17.77 | 18.63 | 17.77 | 18.3 | 0% | 292,417 | 534,516,896 |
| 2024-11-01 | 19.36 | 20 | 18.28 | 18.3 | -6.63% | 499,447 | 945,343,610 |
| 2024-10-31 | 19.58 | 20.1 | 18.99 | 19.6 | +2.19% | 619,583 | 1,211,741,287 |
| 2024-10-30 | 18.67 | 19.91 | 18.67 | 19.18 | +2.84% | 539,763 | 1,042,672,878 |
| 2024-10-29 | 19 | 19.4 | 18.6 | 18.65 | -2.41% | 412,169 | 780,098,825 |
| 2024-10-28 | 19.58 | 19.68 | 18.96 | 19.11 | -0.93% | 472,858 | 905,883,807 |
| 2024-10-25 | 19.09 | 19.6 | 18.81 | 19.29 | +4.05% | 538,333 | 1,032,840,315 |
| 2024-10-24 | 18.77 | 19.2 | 18.31 | 18.54 | -2.16% | 350,404 | 651,438,409 |
| 2024-10-23 | 18.7 | 19.32 | 18.44 | 18.95 | +3.21% | 594,587 | 1,125,085,128 |
| 2024-10-22 | 18.48 | 18.97 | 18.08 | 18.36 | -0.97% | 422,551 | 782,943,667 |
| 2024-10-21 | 18.6 | 19.1 | 18.39 | 18.54 | +0.98% | 513,253 | 961,664,315 |
| 2024-10-18 | 16.99 | 18.88 | 16.9 | 18.36 | +6.99% | 592,110 | 1,067,241,289 |
| 2024-10-17 | 17.6 | 17.94 | 17.08 | 17.16 | +0.65% | 402,658 | 703,469,808 |
| 2024-10-16 | 16.3 | 17.5 | 16.3 | 17.05 | +1.19% | 356,697 | 608,794,077 |
| 2024-10-15 | 17.01 | 17.65 | 16.7 | 16.85 | -3.93% | 503,702 | 862,069,305 |
| 2024-10-14 | 16.63 | 17.7 | 16.01 | 17.54 | -1.24% | 777,758 | 1,299,980,154 |
| 2024-10-11 | 17.76 | 18.3 | 17.76 | 17.76 | -9.98% | 209,745 | 374,670,485 |
| 2024-10-10 | 20.01 | 20.8 | 18.5 | 19.73 | +4.34% | 1,217,654 | 2,463,230,423 |
| 2024-10-09 | 18.7 | 20.41 | 18.08 | 18.91 | -0.68% | 730,812 | 1,430,085,618 |
| 2024-10-08 | 19.04 | 19.04 | 17.58 | 19.04 | +9.99% | 597,879 | 1,116,331,338 |
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：