股票概览
22.93
-2.43%
-0.57
23.55
开盘价
23.58
最高价
22.75
最低价
429,351
成交量
数据更新至: 2025-03-25
技术指标
24.74
MA5 (5日均线)
25.79
MA10 (10日均线)
25.83
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 | 23.55 | 23.58 | 22.75 | 22.93 | -2.43% | 429,351 | 989,234,967 |
| 2025-03-24 | 24.41 | 24.49 | 22.74 | 23.5 | -3.73% | 1,146,966 | 2,694,685,174 |
| 2025-03-21 | 25.54 | 25.78 | 24.4 | 24.41 | -6.33% | 1,407,572 | 3,508,454,725 |
| 2025-03-20 | 26.79 | 27.39 | 26.02 | 26.06 | -2.76% | 1,202,667 | 3,195,845,889 |
| 2025-03-19 | 27.71 | 27.72 | 26.6 | 26.8 | -3.18% | 1,350,565 | 3,642,435,155 |
| 2025-03-18 | 27.01 | 28.18 | 26.88 | 27.68 | +1.95% | 1,782,070 | 4,914,503,471 |
| 2025-03-17 | 27.25 | 28.49 | 27.07 | 27.15 | +0.82% | 2,214,752 | 6,119,679,211 |
| 2025-03-14 | 26.19 | 27.5 | 25.8 | 26.93 | -0.19% | 2,181,363 | 5,794,764,873 |
| 2025-03-13 | 25.2 | 27.91 | 24.81 | 26.98 | +6.14% | 3,084,269 | 8,261,095,357 |
| 2025-03-12 | 25.6 | 26.17 | 25.31 | 25.42 | -0.08% | 1,032,604 | 2,659,729,786 |
| 2025-03-11 | 25.03 | 25.8 | 24.9 | 25.44 | -1.97% | 883,040 | 2,238,453,631 |
| 2025-03-10 | 24.7 | 26.68 | 24.58 | 25.95 | +4.18% | 1,648,942 | 4,244,653,650 |
| 2025-03-07 | 25.76 | 26.07 | 24.56 | 24.91 | -4.85% | 1,370,730 | 3,478,336,685 |
| 2025-03-06 | 25.8 | 26.85 | 25.31 | 26.18 | +1.39% | 1,928,892 | 5,035,325,266 |
| 2025-03-05 | 24.9 | 27 | 23.9 | 25.82 | +4.11% | 2,013,447 | 5,062,484,321 |
| 2025-03-04 | 24.6 | 25.18 | 24.53 | 24.8 | -1.23% | 958,579 | 2,375,472,071 |
| 2025-03-03 | 24.91 | 25.83 | 24.15 | 25.11 | -0.32% | 1,350,798 | 3,376,390,726 |
| 2025-02-28 | 27.18 | 27.25 | 25.19 | 25.19 | -10% | 1,996,382 | 5,205,381,019 |
| 2025-02-27 | 26.97 | 28.96 | 26.97 | 27.99 | +2.12% | 2,487,638 | 6,951,968,055 |
| 2025-02-26 | 28.18 | 29.1 | 26.6 | 27.41 | -2.7% | 2,443,717 | 6,808,370,719 |
| 2025-02-25 | 27.47 | 29.83 | 27.01 | 28.17 | +2.55% | 4,012,305 | 11,489,003,921 |
| 2025-02-24 | 24.99 | 27.47 | 24.74 | 27.47 | +10.01% | 2,662,308 | 6,893,259,494 |
| 2025-02-21 | 24.7 | 25.28 | 23.81 | 24.97 | +2.8% | 2,003,496 | 4,948,515,962 |
| 2025-02-20 | 24.64 | 24.83 | 24.12 | 24.29 | -2.25% | 1,330,244 | 3,243,081,579 |
| 2025-02-19 | 24.31 | 25.24 | 24.03 | 24.85 | +2.22% | 1,599,770 | 3,944,230,532 |
| 2025-02-18 | 25.47 | 26.25 | 24.19 | 24.31 | -5.56% | 2,008,127 | 5,055,173,591 |
| 2025-02-17 | 27 | 27.49 | 25.5 | 25.74 | -3.74% | 2,611,855 | 6,849,225,082 |
| 2025-02-14 | 26.58 | 28.65 | 25.36 | 26.74 | -1.91% | 3,193,979 | 8,586,171,845 |
| 2025-02-13 | 26.6 | 29 | 25.81 | 27.26 | +2.6% | 4,534,030 | 12,325,749,207 |
| 2025-02-12 | 23.86 | 26.57 | 23.86 | 26.57 | +10.02% | 3,321,934 | 8,626,786,836 |
| 2025-02-11 | 24.66 | 26.28 | 24.1 | 24.15 | -2.07% | 3,948,481 | 9,922,927,992 |
| 2025-02-10 | 23.74 | 24.66 | 23.42 | 24.66 | +9.99% | 3,081,811 | 7,465,981,427 |
| 2025-02-07 | 20.24 | 22.42 | 20.13 | 22.42 | +10.01% | 2,838,211 | 6,169,645,899 |
| 2025-02-06 | 19 | 20.57 | 18.71 | 20.38 | +5.54% | 2,211,627 | 4,395,259,388 |
| 2025-02-05 | 18.35 | 19.57 | 18.28 | 19.31 | +8.54% | 1,900,248 | 3,652,259,866 |
| 2025-01-27 | 18.85 | 19.04 | 17.78 | 17.79 | -5.17% | 626,827 | 1,147,028,458 |
| 2025-01-24 | 18.29 | 19.5 | 18.27 | 18.76 | +1.96% | 952,514 | 1,800,681,863 |
| 2025-01-23 | 18.6 | 19.43 | 18.4 | 18.4 | -2.54% | 1,017,673 | 1,918,519,502 |
| 2025-01-22 | 19.26 | 19.3 | 18.84 | 18.88 | -2.63% | 492,997 | 936,279,461 |
| 2025-01-21 | 19.64 | 19.74 | 19.1 | 19.39 | -0.92% | 566,726 | 1,096,596,482 |
| 2025-01-20 | 19.89 | 20.02 | 19.43 | 19.57 | -0.61% | 684,962 | 1,350,914,799 |
| 2025-01-17 | 19.79 | 20.18 | 19.62 | 19.69 | -0.86% | 814,849 | 1,615,013,065 |
| 2025-01-16 | 20.44 | 20.79 | 19.52 | 19.86 | -1.1% | 1,251,799 | 2,518,622,325 |
| 2025-01-15 | 21 | 21.18 | 19.89 | 20.08 | +0.35% | 2,049,425 | 4,185,211,847 |
| 2025-01-14 | 18.38 | 20.01 | 18.38 | 20.01 | +10.01% | 564,848 | 1,094,060,969 |
| 2025-01-13 | 17.79 | 18.39 | 17.66 | 18.19 | +1% | 666,557 | 1,204,660,048 |
| 2025-01-10 | 18.7 | 19.5 | 18.01 | 18.01 | -3.84% | 1,025,988 | 1,933,231,046 |
| 2025-01-09 | 18.58 | 19.19 | 18.56 | 18.73 | +0.97% | 984,835 | 1,854,246,107 |
| 2025-01-08 | 18.26 | 19.01 | 17.68 | 18.55 | +1.59% | 1,119,490 | 2,055,792,889 |
| 2025-01-07 | 18.05 | 18.36 | 17.96 | 18.26 | +2.24% | 565,297 | 1,028,648,006 |
| 2025-01-06 | 18.18 | 18.22 | 17.65 | 17.86 | -2.4% | 754,441 | 1,354,817,894 |
| 2025-01-03 | 19.94 | 20.06 | 18.25 | 18.3 | -8.22% | 1,092,992 | 2,064,475,909 |
| 2025-01-02 | 20.01 | 20.75 | 19.6 | 19.94 | -0.99% | 886,145 | 1,792,689,544 |
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：