股票概览
23.6
-1.26%
-0.3
23.8
开盘价
23.88
最高价
23.32
最低价
17,815
成交量
数据更新至: 2025-03-25
技术指标
23.91
MA5 (5日均线)
23.90
MA10 (10日均线)
24.22
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 | 23.8 | 23.88 | 23.32 | 23.6 | -1.26% | 17,815 | 41,983,306 |
| 2025-03-24 | 23.6 | 24.33 | 23.45 | 23.9 | +0.97% | 38,906 | 92,838,755 |
| 2025-03-21 | 23.99 | 24.18 | 23.51 | 23.67 | -2.11% | 27,814 | 66,167,322 |
| 2025-03-20 | 24.48 | 24.5 | 24.1 | 24.18 | 0% | 32,143 | 77,918,329 |
| 2025-03-19 | 24.29 | 24.37 | 24.05 | 24.18 | -0.78% | 28,828 | 69,770,475 |
| 2025-03-18 | 23.97 | 25.13 | 23.8 | 24.37 | +2.31% | 53,904 | 131,303,343 |
| 2025-03-17 | 23.82 | 24.08 | 23.67 | 23.82 | +0.17% | 30,226 | 72,171,371 |
| 2025-03-14 | 23.38 | 23.88 | 23.13 | 23.78 | +1.8% | 37,877 | 89,229,440 |
| 2025-03-13 | 24.1 | 24.1 | 23.3 | 23.36 | -3.23% | 50,593 | 119,086,999 |
| 2025-03-12 | 24.37 | 24.48 | 24.13 | 24.14 | -0.74% | 48,797 | 118,465,698 |
| 2025-03-11 | 24.01 | 24.6 | 24.01 | 24.32 | -0.45% | 29,822 | 72,149,064 |
| 2025-03-10 | 24.32 | 24.54 | 24.12 | 24.43 | +0.16% | 27,983 | 67,970,129 |
| 2025-03-07 | 24.8 | 24.87 | 24.23 | 24.39 | -1.69% | 40,917 | 100,596,302 |
| 2025-03-06 | 24.19 | 24.82 | 23.93 | 24.81 | +3.12% | 46,335 | 113,185,180 |
| 2025-03-05 | 24.2 | 24.36 | 23.75 | 24.06 | -0.78% | 34,293 | 82,251,362 |
| 2025-03-04 | 23.84 | 24.29 | 23.84 | 24.25 | +0.83% | 28,435 | 68,693,822 |
| 2025-03-03 | 24.19 | 24.47 | 23.67 | 24.05 | +0.59% | 43,193 | 104,370,671 |
| 2025-02-28 | 25.22 | 25.29 | 23.85 | 23.91 | -6.09% | 72,075 | 176,147,648 |
| 2025-02-27 | 25.63 | 25.91 | 24.98 | 25.46 | -0.66% | 71,501 | 181,936,044 |
| 2025-02-26 | 25.49 | 25.8 | 25.33 | 25.63 | +0.59% | 57,837 | 148,002,104 |
| 2025-02-25 | 25.31 | 25.86 | 25.18 | 25.48 | -0.08% | 67,420 | 172,173,721 |
| 2025-02-24 | 25.95 | 25.95 | 25.35 | 25.5 | -1.96% | 74,052 | 189,763,414 |
| 2025-02-21 | 26.3 | 26.3 | 25.68 | 26.01 | -0.5% | 84,628 | 219,371,150 |
| 2025-02-20 | 26 | 26.4 | 25.7 | 26.14 | +3.48% | 139,063 | 362,384,118 |
| 2025-02-19 | 24.79 | 25.28 | 24.66 | 25.26 | +2.56% | 58,217 | 146,079,314 |
| 2025-02-18 | 25.66 | 25.66 | 24.55 | 24.63 | -4.16% | 87,924 | 221,022,365 |
| 2025-02-17 | 24.33 | 26.3 | 24.28 | 25.7 | +6.24% | 138,390 | 353,697,712 |
| 2025-02-14 | 24.31 | 24.42 | 24 | 24.19 | -0.58% | 41,647 | 100,718,826 |
| 2025-02-13 | 25.03 | 25.03 | 24.32 | 24.33 | -2.8% | 57,932 | 142,057,713 |
| 2025-02-12 | 24.78 | 25.14 | 24.68 | 25.03 | +0.52% | 49,305 | 123,006,217 |
| 2025-02-11 | 25.04 | 25.32 | 24.76 | 24.9 | -0.8% | 80,409 | 201,245,312 |
| 2025-02-10 | 25.31 | 25.31 | 24.75 | 25.1 | -0.79% | 85,312 | 213,185,929 |
| 2025-02-07 | 24.71 | 26.08 | 24.71 | 25.3 | +3.05% | 128,766 | 327,335,578 |
| 2025-02-06 | 23.33 | 24.6 | 23.2 | 24.55 | +4.51% | 77,623 | 188,445,166 |
| 2025-02-05 | 23.35 | 23.75 | 23.26 | 23.49 | +2.04% | 37,297 | 87,572,939 |
| 2025-01-27 | 23.65 | 23.85 | 22.87 | 23.02 | -2.42% | 41,465 | 95,823,054 |
| 2025-01-24 | 23.3 | 23.86 | 23.22 | 23.59 | +0.73% | 59,564 | 140,689,122 |
| 2025-01-23 | 23.99 | 24.32 | 23.4 | 23.42 | -1.31% | 51,202 | 122,036,405 |
| 2025-01-22 | 24.38 | 24.61 | 23.57 | 23.73 | -3.69% | 70,608 | 169,189,374 |
| 2025-01-21 | 24.17 | 24.97 | 24.03 | 24.64 | +2.41% | 88,304 | 216,429,874 |
| 2025-01-20 | 23.47 | 24.6 | 23.3 | 24.06 | +3.26% | 86,764 | 208,865,015 |
| 2025-01-17 | 22.95 | 23.97 | 22.69 | 23.3 | +1.08% | 47,611 | 110,455,877 |
| 2025-01-16 | 23.2 | 23.81 | 22.82 | 23.05 | +0.3% | 46,498 | 108,023,326 |
| 2025-01-15 | 23.45 | 23.5 | 22.93 | 22.98 | -2% | 44,305 | 102,330,613 |
| 2025-01-14 | 22.61 | 23.58 | 22.26 | 23.45 | +4.5% | 57,936 | 134,006,154 |
| 2025-01-13 | 22.5 | 22.62 | 21.98 | 22.44 | -1.75% | 53,338 | 119,119,315 |
| 2025-01-10 | 24.57 | 24.76 | 22.82 | 22.84 | -7.87% | 98,988 | 235,059,314 |
| 2025-01-09 | 24.28 | 25.61 | 24.08 | 24.79 | +2.99% | 100,163 | 250,668,373 |
| 2025-01-08 | 24.3 | 24.35 | 22.92 | 24.07 | -1.27% | 92,771 | 220,104,124 |
| 2025-01-07 | 24.75 | 25.5 | 23.75 | 24.38 | -1.22% | 109,410 | 266,724,074 |
| 2025-01-06 | 25.5 | 26.17 | 24.45 | 24.68 | -9.16% | 152,063 | 381,251,567 |
| 2025-01-03 | 28.3 | 28.88 | 26.8 | 27.17 | +0.44% | 158,920 | 440,014,067 |
| 2025-01-02 | 27.51 | 28.66 | 26.6 | 27.05 | -1.64% | 116,092 | 321,007,200 |
| 2024-12-31 | 28.32 | 28.89 | 27.21 | 27.5 | -2.14% | 110,078 | 306,523,056 |
| 2024-12-30 | 27.28 | 28.72 | 26.77 | 28.1 | +1.66% | 166,709 | 465,235,305 |
| 2024-12-27 | 28.7 | 29.2 | 27.3 | 27.64 | -1.92% | 183,705 | 519,122,949 |
| 2024-12-26 | 27.1 | 28.54 | 26.68 | 28.18 | +1.73% | 164,064 | 457,583,975 |
| 2024-12-25 | 26.98 | 28.6 | 26.85 | 27.7 | +0.58% | 206,456 | 572,643,914 |
| 2024-12-24 | 25.99 | 28.23 | 25.21 | 27.54 | +7.33% | 264,556 | 718,854,627 |
| 2024-12-23 | 26.47 | 26.61 | 25.43 | 25.66 | -4.89% | 177,862 | 460,208,748 |
| 2024-12-20 | 24.7 | 26.98 | 24.6 | 26.98 | +9.99% | 164,451 | 433,343,051 |
| 2024-12-19 | 24.4 | 24.78 | 24.05 | 24.53 | -0.69% | 48,073 | 117,350,351 |
| 2024-12-18 | 23.71 | 25.22 | 23.47 | 24.7 | +4.48% | 89,610 | 219,148,057 |
| 2024-12-17 | 24.54 | 24.73 | 23.5 | 23.64 | -3.82% | 64,742 | 155,676,208 |
| 2024-12-16 | 25.44 | 25.59 | 24.3 | 24.58 | -3.11% | 56,827 | 140,951,766 |
| 2024-12-13 | 25.38 | 25.94 | 25.28 | 25.37 | -0.82% | 89,327 | 228,862,507 |
| 2024-12-12 | 26.18 | 26.39 | 24.97 | 25.58 | -0.43% | 114,533 | 292,677,719 |
| 2024-12-11 | 24.22 | 26.18 | 24.2 | 25.69 | +4.9% | 175,093 | 445,864,103 |
| 2024-12-10 | 24.9 | 25.1 | 24.4 | 24.49 | +0.41% | 97,150 | 240,553,530 |
| 2024-12-09 | 24.05 | 25.05 | 23.98 | 24.39 | +0.91% | 77,277 | 188,872,940 |
| 2024-12-06 | 24.2 | 24.66 | 23.82 | 24.17 | +0.79% | 89,489 | 216,549,643 |
| 2024-12-05 | 23.78 | 24.27 | 23.71 | 23.98 | +0.88% | 74,758 | 179,501,610 |
| 2024-12-04 | 24.7 | 24.94 | 23.6 | 23.77 | -4.73% | 111,556 | 269,450,814 |
| 2024-12-03 | 26.01 | 26.31 | 24.74 | 24.95 | -7.25% | 174,366 | 440,967,769 |
| 2024-12-02 | 26.3 | 27.99 | 25.9 | 26.9 | -0.66% | 212,635 | 569,992,437 |
| 2024-11-29 | 26.5 | 28.58 | 25.86 | 27.08 | -3.6% | 304,745 | 830,557,948 |
| 2024-11-28 | 28.08 | 28.09 | 27.66 | 28.09 | +9.98% | 101,206 | 284,062,952 |
| 2024-11-27 | 23.5 | 25.54 | 23.1 | 25.54 | +9.99% | 214,943 | 531,413,206 |
| 2024-11-26 | 22.73 | 24.34 | 22.48 | 23.22 | +2.16% | 154,482 | 360,531,628 |
| 2024-11-25 | 20.89 | 22.88 | 20.78 | 22.73 | +8.34% | 101,791 | 224,557,411 |
| 2024-11-22 | 21.99 | 22.16 | 20.95 | 20.98 | -4.68% | 40,745 | 87,950,589 |
| 2024-11-21 | 22.37 | 22.37 | 21.76 | 22.01 | -1.74% | 37,373 | 82,370,590 |
| 2024-11-20 | 21.81 | 22.55 | 21.78 | 22.4 | +0.9% | 65,059 | 144,689,429 |
| 2024-11-19 | 20.8 | 22.39 | 20.8 | 22.2 | +6.83% | 72,022 | 156,956,667 |
| 2024-11-18 | 21.42 | 21.53 | 20.7 | 20.78 | -2.81% | 29,455 | 61,814,934 |
| 2024-11-15 | 21.34 | 21.95 | 21.34 | 21.38 | -0.33% | 34,254 | 74,227,498 |
| 2024-11-14 | 21.98 | 22.08 | 21.42 | 21.45 | -2.46% | 26,764 | 58,219,138 |
| 2024-11-13 | 21.9 | 22.13 | 21.63 | 21.99 | -0.09% | 26,460 | 57,933,967 |
| 2024-11-12 | 22.31 | 22.47 | 21.8 | 22.01 | -0.72% | 49,371 | 109,265,251 |
| 2024-11-11 | 21.53 | 22.2 | 21.44 | 22.17 | +3.07% | 53,915 | 118,363,670 |
| 2024-11-08 | 21.37 | 21.66 | 21.19 | 21.51 | +1.51% | 50,770 | 108,785,873 |
| 2024-11-07 | 20.8 | 21.19 | 20.66 | 21.19 | +1.53% | 34,375 | 72,273,304 |
| 2024-11-06 | 21.11 | 21.28 | 20.75 | 20.87 | -0.48% | 37,528 | 78,914,556 |
| 2024-11-05 | 20.48 | 20.97 | 20.41 | 20.97 | +2.14% | 36,036 | 74,941,905 |
| 2024-11-04 | 20.02 | 20.57 | 20.02 | 20.53 | +2.55% | 28,122 | 57,466,237 |
| 2024-11-01 | 20.57 | 20.62 | 19.98 | 20.02 | -2.67% | 37,235 | 75,321,349 |
| 2024-10-31 | 20.56 | 20.8 | 20.36 | 20.57 | -0.58% | 31,559 | 64,907,415 |
| 2024-10-30 | 20.8 | 21.05 | 20.46 | 20.69 | -0.77% | 31,422 | 65,155,173 |
| 2024-10-29 | 21.38 | 21.4 | 20.84 | 20.85 | -2.57% | 46,671 | 98,210,086 |
| 2024-10-28 | 21.39 | 21.53 | 21.07 | 21.4 | +0.05% | 29,742 | 63,287,702 |
| 2024-10-25 | 21.12 | 21.58 | 21.05 | 21.39 | +1.57% | 29,896 | 63,808,255 |
| 2024-10-24 | 21.15 | 21.15 | 20.83 | 21.06 | -0.19% | 19,245 | 40,430,936 |
| 2024-10-23 | 21.22 | 21.37 | 21.02 | 21.1 | -0.38% | 31,913 | 67,598,705 |
| 2024-10-22 | 21.17 | 21.21 | 20.73 | 21.18 | +0.95% | 30,204 | 63,435,776 |
| 2024-10-21 | 21 | 21.48 | 20.91 | 20.98 | +0.43% | 39,250 | 82,958,928 |
| 2024-10-18 | 20.1 | 21.29 | 20.04 | 20.89 | +3.93% | 36,450 | 75,487,794 |
| 2024-10-17 | 20.56 | 20.79 | 20.09 | 20.1 | -1.57% | 23,347 | 47,706,327 |
| 2024-10-16 | 20.23 | 20.69 | 20.04 | 20.42 | -0.44% | 22,143 | 45,104,239 |
| 2024-10-15 | 21.04 | 21.19 | 20.48 | 20.51 | -2.52% | 27,449 | 57,198,893 |
| 2024-10-14 | 20.72 | 21.2 | 20.3 | 21.04 | +1.89% | 28,583 | 59,602,689 |
| 2024-10-11 | 21.61 | 21.74 | 20.4 | 20.65 | -5.06% | 32,659 | 68,266,254 |
| 2024-10-10 | 21.86 | 22.56 | 21.45 | 21.75 | -0.41% | 40,675 | 89,582,887 |
| 2024-10-09 | 23.29 | 23.29 | 21.58 | 21.84 | -8.2% | 59,830 | 134,623,015 |
| 2024-10-08 | 24.44 | 24.44 | 22.63 | 23.79 | +7.07% | 85,539 | 202,836,008 |
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：