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 |
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：