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 |
| 2024-12-31 | 21.21 | 21.3 | 20.1 | 20.14 | -4.64% | 773,573 | 1,591,437,335 |
| 2024-12-30 | 21.34 | 21.48 | 20.91 | 21.12 | -1.54% | 478,323 | 1,013,270,349 |
| 2024-12-27 | 21.3 | 21.79 | 21.19 | 21.45 | +0.75% | 708,660 | 1,527,623,552 |
| 2024-12-26 | 21.3 | 21.64 | 21.19 | 21.29 | +0.09% | 608,115 | 1,300,145,264 |
| 2024-12-25 | 22.2 | 22.24 | 21.07 | 21.27 | -4.32% | 813,845 | 1,740,840,233 |
| 2024-12-24 | 22.16 | 22.75 | 21.66 | 22.23 | +0.32% | 814,213 | 1,804,373,866 |
| 2024-12-23 | 23.1 | 23.25 | 22.05 | 22.16 | -4.07% | 749,404 | 1,693,393,886 |
| 2024-12-20 | 22.99 | 23.48 | 22.91 | 23.1 | +0.04% | 715,832 | 1,658,893,829 |
| 2024-12-19 | 22.9 | 23.49 | 22.75 | 23.09 | -0.56% | 778,135 | 1,798,616,620 |
| 2024-12-18 | 22.41 | 23.98 | 22.26 | 23.22 | +1.84% | 1,049,272 | 2,447,948,519 |
| 2024-12-17 | 24.3 | 24.35 | 22.7 | 22.8 | -8.36% | 1,353,695 | 3,175,590,864 |
| 2024-12-16 | 24 | 25.51 | 22.85 | 24.88 | +2.94% | 2,075,944 | 5,018,398,123 |
| 2024-12-13 | 24.8 | 24.98 | 24.17 | 24.17 | -3.74% | 945,718 | 2,322,157,322 |
| 2024-12-12 | 24.67 | 25.33 | 24.63 | 25.11 | +0.88% | 1,039,653 | 2,599,114,876 |
| 2024-12-11 | 24.5 | 25.15 | 24.35 | 24.89 | +0.16% | 935,556 | 2,307,712,822 |
| 2024-12-10 | 25.2 | 25.49 | 24.85 | 24.85 | +0.85% | 1,208,604 | 3,043,859,527 |
| 2024-12-09 | 24.85 | 25.2 | 24.24 | 24.64 | -1.48% | 1,028,101 | 2,536,567,594 |
| 2024-12-06 | 25.37 | 25.5 | 24.92 | 25.01 | -1.19% | 1,010,162 | 2,540,344,893 |
| 2024-12-05 | 25.19 | 25.71 | 25.01 | 25.31 | -0.51% | 932,358 | 2,361,258,207 |
| 2024-12-04 | 25.88 | 26.65 | 25.4 | 25.44 | -2.34% | 1,132,478 | 2,926,011,170 |
| 2024-12-03 | 26.86 | 27.09 | 25.81 | 26.05 | -2.43% | 1,318,762 | 3,479,902,994 |
| 2024-12-02 | 25.86 | 26.86 | 25.8 | 26.7 | +2.22% | 1,466,994 | 3,866,896,507 |
| 2024-11-29 | 26.4 | 26.86 | 25.3 | 26.12 | -2.54% | 1,877,335 | 4,889,084,279 |
| 2024-11-28 | 26.27 | 27.33 | 25.8 | 26.8 | +2.06% | 2,018,879 | 5,380,341,096 |
| 2024-11-27 | 25.24 | 27.08 | 24.33 | 26.26 | +1.16% | 1,791,880 | 4,633,824,390 |
| 2024-11-26 | 26.58 | 27.38 | 25.96 | 25.96 | -7.48% | 1,769,863 | 4,699,342,270 |
| 2024-11-25 | 25.49 | 28.47 | 24.8 | 28.06 | +7.96% | 2,843,263 | 7,694,409,261 |
| 2024-11-22 | 27.5 | 28.18 | 25.98 | 25.99 | -9.76% | 2,274,751 | 6,152,694,709 |
| 2024-11-21 | 27.69 | 30.5 | 27.3 | 28.8 | +2.75% | 2,980,589 | 8,686,848,245 |
| 2024-11-20 | 26.6 | 28.48 | 26 | 28.03 | +4.28% | 2,512,584 | 6,860,942,991 |
| 2024-11-19 | 25.88 | 26.99 | 25.49 | 26.88 | +5.37% | 1,992,534 | 5,252,897,186 |
| 2024-11-18 | 26.74 | 27 | 25 | 25.51 | -5.8% | 2,137,549 | 5,550,827,307 |
| 2024-11-15 | 29.4 | 29.97 | 27.08 | 27.08 | -10% | 2,352,755 | 6,650,145,025 |
| 2024-11-14 | 29.8 | 31.17 | 29 | 30.09 | -0.1% | 1,922,140 | 5,818,788,613 |
| 2024-11-13 | 31.29 | 31.29 | 30 | 30.12 | -3.74% | 1,612,467 | 4,895,439,914 |
| 2024-11-12 | 30.87 | 32 | 30.5 | 31.29 | +1.33% | 2,349,685 | 7,331,493,662 |
| 2024-11-11 | 30 | 32.48 | 29.45 | 30.88 | -2.06% | 2,744,764 | 8,427,925,744 |
| 2024-11-08 | 30 | 33 | 29.29 | 31.53 | +2.84% | 3,679,033 | 11,481,924,314 |
| 2024-11-07 | 31.66 | 32 | 29.73 | 30.66 | -7.18% | 4,035,080 | 12,260,661,281 |
| 2024-11-06 | 33.78 | 34.99 | 32.11 | 33.03 | -7.09% | 3,922,712 | 13,232,198,837 |
| 2024-11-05 | 37 | 38.5 | 33.76 | 35.55 | -3.05% | 5,381,972 | 19,700,266,815 |
| 2024-11-04 | 30.01 | 36.67 | 30.01 | 36.67 | +9.99% | 5,214,985 | 17,109,720,883 |
| 2024-11-01 | 38.78 | 39.88 | 33.34 | 33.34 | -9.99% | 3,979,836 | 14,399,457,081 |
| 2024-10-31 | 37.04 | 37.04 | 33.7 | 37.04 | +10.01% | 2,335,100 | 8,539,010,771 |
| 2024-10-30 | 30.6 | 33.67 | 30.01 | 33.67 | +10% | 2,076,360 | 6,704,748,867 |
| 2024-10-29 | 28.19 | 31.01 | 27.15 | 30.61 | +8.58% | 4,804,821 | 14,456,204,959 |
| 2024-10-28 | 27.8 | 28.19 | 25.98 | 28.19 | +9.99% | 4,290,084 | 11,704,929,751 |
| 2024-10-25 | 25.5 | 27.5 | 24.07 | 25.63 | +1.14% | 4,772,228 | 12,472,897,830 |
| 2024-10-24 | 22.01 | 25.34 | 21.34 | 25.34 | +9.98% | 4,360,529 | 10,176,885,084 |
| 2024-10-23 | 23.96 | 26.01 | 22.9 | 23.04 | -7.17% | 3,337,093 | 8,016,996,766 |
| 2024-10-22 | 26.36 | 26.5 | 24 | 24.82 | -5.84% | 3,295,124 | 8,376,755,621 |
| 2024-10-21 | 24.1 | 27 | 23.56 | 26.36 | +5.78% | 4,810,915 | 12,106,935,077 |
| 2024-10-18 | 25 | 25.96 | 23 | 24.92 | +0.89% | 5,187,557 | 12,964,380,139 |
| 2024-10-17 | 24 | 25.4 | 21 | 24.7 | +6.97% | 5,593,473 | 13,804,620,870 |
| 2024-10-16 | 20.97 | 23.09 | 20.75 | 23.09 | +10% | 3,929,761 | 8,851,213,535 |
| 2024-10-15 | 19.46 | 21.41 | 19 | 20.99 | +7.86% | 5,877,616 | 12,156,712,063 |
| 2024-10-14 | 16.84 | 19.46 | 15.99 | 19.46 | +10.01% | 4,587,076 | 8,224,785,980 |
| 2024-10-11 | 15.39 | 18.48 | 15.39 | 17.69 | +3.45% | 5,738,652 | 9,518,371,842 |
| 2024-10-10 | 17.56 | 17.56 | 14.36 | 17.1 | +7.14% | 7,194,840 | 12,325,960,961 |
| 2024-10-09 | 15.96 | 15.96 | 15.96 | 15.96 | +9.99% | 192,170 | 306,703,815 |
| 2024-10-08 | 14.51 | 14.51 | 14.51 | 14.51 | +10.01% | 146,736 | 212,914,197 |
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：