股票概览
24.01
+1.65%
+0.39
23.78
开盘价
24.9
最高价
23.11
最低价
71,555
成交量
数据更新至: 2025-03-25
技术指标
23.90
MA5 (5日均线)
23.15
MA10 (10日均线)
22.56
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 | 23.78 | 24.9 | 23.11 | 24.01 | +1.65% | 71,555 | 171,843,905 |
| 2025-03-24 | 24.6 | 25.63 | 23.2 | 23.62 | -5.06% | 136,100 | 333,247,325 |
| 2025-03-21 | 23.51 | 26.31 | 23.39 | 24.88 | +4.01% | 180,802 | 452,289,688 |
| 2025-03-20 | 23.1 | 24.82 | 22.78 | 23.92 | +3.73% | 128,761 | 303,680,861 |
| 2025-03-19 | 23.03 | 23.45 | 22.75 | 23.06 | +0.13% | 50,953 | 117,810,598 |
| 2025-03-18 | 22.55 | 23.04 | 22.5 | 23.03 | +2.17% | 47,724 | 108,833,960 |
| 2025-03-17 | 22.3 | 22.64 | 22.12 | 22.54 | +1.53% | 38,725 | 86,710,946 |
| 2025-03-14 | 21.98 | 22.3 | 21.68 | 22.2 | +1.28% | 25,120 | 55,358,797 |
| 2025-03-13 | 22.34 | 22.39 | 21.64 | 21.92 | -1.84% | 27,334 | 59,961,662 |
| 2025-03-12 | 22.17 | 22.4 | 22.01 | 22.33 | +0.77% | 29,546 | 65,712,804 |
| 2025-03-11 | 22.03 | 22.46 | 21.88 | 22.16 | -0.4% | 27,371 | 60,578,648 |
| 2025-03-10 | 21.89 | 22.32 | 21.8 | 22.25 | +1.64% | 24,103 | 53,483,252 |
| 2025-03-07 | 22.13 | 22.3 | 21.77 | 21.89 | -2.06% | 27,724 | 61,130,548 |
| 2025-03-06 | 22.12 | 22.42 | 22.02 | 22.35 | +0.54% | 36,240 | 80,614,809 |
| 2025-03-05 | 21.52 | 22.41 | 21.21 | 22.23 | +3.16% | 44,164 | 96,758,598 |
| 2025-03-04 | 21.2 | 21.55 | 21.01 | 21.55 | +1.75% | 21,177 | 45,312,760 |
| 2025-03-03 | 21.41 | 21.7 | 21.04 | 21.18 | -0.52% | 29,005 | 62,116,205 |
| 2025-02-28 | 22.59 | 22.59 | 21.2 | 21.29 | -5.75% | 48,219 | 105,171,263 |
| 2025-02-27 | 22.24 | 23.48 | 22.15 | 22.59 | +1.76% | 74,181 | 168,678,028 |
| 2025-02-26 | 22.29 | 22.38 | 21.99 | 22.2 | +0.77% | 26,903 | 59,678,152 |
| 2025-02-25 | 22.2 | 22.44 | 21.91 | 22.03 | -0.77% | 34,921 | 77,467,200 |
| 2025-02-24 | 22 | 22.55 | 21.71 | 22.2 | +1.32% | 43,302 | 95,953,873 |
| 2025-02-21 | 21.91 | 21.97 | 21.41 | 21.91 | +0.41% | 29,429 | 64,052,494 |
| 2025-02-20 | 21.95 | 21.98 | 21.59 | 21.82 | +0.14% | 23,837 | 51,896,424 |
| 2025-02-19 | 21.16 | 21.82 | 21.16 | 21.79 | +3.03% | 27,463 | 59,300,434 |
| 2025-02-18 | 21.99 | 22.02 | 21.1 | 21.15 | -3.73% | 26,872 | 58,055,620 |
| 2025-02-17 | 21.5 | 22.06 | 21.48 | 21.97 | +1.48% | 23,309 | 51,030,469 |
| 2025-02-14 | 21.83 | 21.92 | 21.51 | 21.65 | -0.87% | 23,855 | 51,711,189 |
| 2025-02-13 | 22.15 | 22.35 | 21.84 | 21.84 | -1.4% | 29,781 | 65,692,511 |
| 2025-02-12 | 21.88 | 22.16 | 21.87 | 22.15 | +0.68% | 24,682 | 54,440,571 |
| 2025-02-11 | 22.35 | 22.35 | 21.9 | 22 | -1.61% | 25,659 | 56,520,795 |
| 2025-02-10 | 22.12 | 22.37 | 22.07 | 22.36 | +1.18% | 28,386 | 63,184,110 |
| 2025-02-07 | 21.89 | 22.34 | 21.8 | 22.1 | +0.96% | 42,915 | 95,019,634 |
| 2025-02-06 | 21.42 | 21.93 | 21.26 | 21.89 | +1.77% | 33,278 | 72,094,761 |
| 2025-02-05 | 21.29 | 21.58 | 21.29 | 21.51 | +2.04% | 22,281 | 47,785,564 |
| 2025-01-27 | 21.6 | 21.99 | 21.08 | 21.08 | -1.4% | 33,045 | 71,387,266 |
| 2025-01-24 | 21.36 | 21.45 | 21.02 | 21.38 | +0.47% | 29,475 | 62,818,810 |
| 2025-01-23 | 21.5 | 21.76 | 21.28 | 21.28 | 0% | 29,826 | 64,187,738 |
| 2025-01-22 | 22 | 22 | 21.21 | 21.28 | -3.4% | 45,416 | 97,355,206 |
| 2025-01-21 | 22.28 | 22.56 | 21.63 | 22.03 | -0.68% | 74,785 | 164,341,468 |
| 2025-01-20 | 20.26 | 22.18 | 20.12 | 22.18 | +10.02% | 69,766 | 148,861,399 |
| 2025-01-17 | 20.16 | 20.3 | 19.83 | 20.16 | 0% | 19,099 | 38,390,737 |
| 2025-01-16 | 20.34 | 20.54 | 19.92 | 20.16 | +0.15% | 24,543 | 49,729,653 |
| 2025-01-15 | 20.32 | 20.5 | 20.07 | 20.13 | -0.84% | 20,710 | 41,956,849 |
| 2025-01-14 | 19.6 | 20.3 | 19.5 | 20.3 | +4.75% | 29,145 | 58,301,756 |
| 2025-01-13 | 19.48 | 19.65 | 19.02 | 19.38 | -1.12% | 17,423 | 33,679,735 |
| 2025-01-10 | 20.36 | 20.48 | 19.6 | 19.6 | -3.73% | 21,992 | 44,067,580 |
| 2025-01-09 | 20.38 | 20.58 | 20.3 | 20.36 | -0.05% | 21,930 | 44,831,037 |
| 2025-01-08 | 20.2 | 20.51 | 19.73 | 20.37 | +0.25% | 24,362 | 49,220,105 |
| 2025-01-07 | 19.78 | 20.33 | 19.69 | 20.32 | +2.26% | 25,364 | 50,795,142 |
| 2025-01-06 | 20.28 | 20.45 | 19.59 | 19.87 | -2.65% | 24,775 | 49,554,304 |
| 2025-01-03 | 21.93 | 21.98 | 20.4 | 20.41 | -6.59% | 35,401 | 74,892,241 |
| 2025-01-02 | 22.83 | 23.02 | 21.61 | 21.85 | -4.38% | 35,867 | 80,006,667 |
| 2024-12-31 | 23.43 | 23.75 | 22.79 | 22.85 | -2.52% | 27,939 | 64,892,579 |
| 2024-12-30 | 24.16 | 24.32 | 23.4 | 23.44 | -3.9% | 42,094 | 100,078,601 |
| 2024-12-27 | 23.97 | 24.75 | 23.82 | 24.39 | +1.16% | 56,598 | 137,758,495 |
| 2024-12-26 | 24 | 24.55 | 23.71 | 24.11 | -0.7% | 51,140 | 123,292,427 |
| 2024-12-25 | 23.34 | 24.69 | 22.44 | 24.28 | +4.12% | 76,901 | 184,231,101 |
| 2024-12-24 | 23.28 | 23.94 | 23.03 | 23.32 | -0.6% | 28,966 | 67,738,343 |
| 2024-12-23 | 23.21 | 24.2 | 22.81 | 23.46 | +0.69% | 43,798 | 103,114,637 |
| 2024-12-20 | 23.1 | 23.56 | 22.98 | 23.3 | +0.87% | 24,057 | 56,149,938 |
| 2024-12-19 | 22.45 | 23.1 | 22.4 | 23.1 | +1.14% | 22,635 | 51,504,682 |
| 2024-12-18 | 22.92 | 23.09 | 22.51 | 22.84 | -0.17% | 25,187 | 57,556,985 |
| 2024-12-17 | 23.8 | 23.87 | 22.8 | 22.88 | -4.51% | 38,444 | 89,236,583 |
| 2024-12-16 | 24.5 | 24.6 | 23.8 | 23.96 | -2.24% | 32,277 | 77,649,803 |
| 2024-12-13 | 25.23 | 25.23 | 24.5 | 24.51 | -3.24% | 46,892 | 116,237,133 |
| 2024-12-12 | 24.85 | 25.49 | 24.61 | 25.33 | +1.4% | 57,089 | 143,296,346 |
| 2024-12-11 | 25 | 25 | 24.56 | 24.98 | +0.24% | 44,390 | 110,057,156 |
| 2024-12-10 | 26.21 | 26.21 | 24.91 | 24.92 | -1.46% | 82,218 | 208,703,291 |
| 2024-12-09 | 23.8 | 25.66 | 23.77 | 25.29 | +5.46% | 101,421 | 251,559,797 |
| 2024-12-06 | 23.93 | 24.11 | 23.42 | 23.98 | +0.21% | 44,791 | 106,526,826 |
| 2024-12-05 | 23.64 | 23.99 | 23.45 | 23.93 | +1.1% | 30,883 | 73,454,796 |
| 2024-12-04 | 24.3 | 24.3 | 23.53 | 23.67 | -2.39% | 41,600 | 99,322,206 |
| 2024-12-03 | 24.47 | 24.65 | 24 | 24.25 | -0.53% | 47,421 | 115,326,273 |
| 2024-12-02 | 23.82 | 24.42 | 23.82 | 24.38 | +2.35% | 49,720 | 120,418,878 |
| 2024-11-29 | 23.6 | 24.16 | 23.38 | 23.82 | -0.04% | 54,573 | 129,862,226 |
| 2024-11-28 | 24.61 | 24.7 | 23.79 | 23.83 | -3.91% | 62,774 | 151,902,716 |
| 2024-11-27 | 23.8 | 25 | 23.04 | 24.8 | +2.9% | 75,849 | 181,594,843 |
| 2024-11-26 | 25.15 | 25.24 | 24.06 | 24.1 | -4.17% | 65,612 | 160,811,967 |
| 2024-11-25 | 25.58 | 25.95 | 24.38 | 25.15 | -1.57% | 72,968 | 181,746,909 |
| 2024-11-22 | 27.69 | 28 | 25.53 | 25.55 | -7.66% | 87,389 | 237,080,057 |
| 2024-11-21 | 28.53 | 28.75 | 26.8 | 27.67 | -4.26% | 118,964 | 330,110,564 |
| 2024-11-20 | 28.68 | 29.3 | 27.8 | 28.9 | -1.37% | 131,210 | 373,760,024 |
| 2024-11-19 | 27.5 | 29.3 | 27.2 | 29.3 | +5.47% | 189,355 | 541,034,367 |
| 2024-11-18 | 26.37 | 28 | 25.33 | 27.78 | +4.36% | 137,331 | 373,337,023 |
| 2024-11-15 | 25.9 | 27.54 | 25.61 | 26.62 | +2.66% | 107,332 | 285,166,899 |
| 2024-11-14 | 27.38 | 27.4 | 25.9 | 25.93 | -5.61% | 93,114 | 246,630,583 |
| 2024-11-13 | 27.39 | 27.69 | 26.66 | 27.47 | +1.33% | 111,794 | 304,583,535 |
| 2024-11-12 | 28.55 | 29.4 | 26.7 | 27.11 | -8.1% | 203,348 | 567,324,687 |
| 2024-11-11 | 30.58 | 33.11 | 28.55 | 29.5 | -2.32% | 290,156 | 878,640,101 |
| 2024-11-08 | 28.51 | 30.2 | 28.3 | 30.2 | +10.02% | 215,459 | 643,110,576 |
| 2024-11-07 | 24.86 | 27.45 | 24.35 | 27.45 | +10.02% | 172,152 | 452,137,825 |
| 2024-11-06 | 25.52 | 25.85 | 24.8 | 24.95 | -1.96% | 116,211 | 294,370,949 |
| 2024-11-05 | 24.8 | 25.65 | 24.6 | 25.45 | +1.72% | 106,453 | 267,927,340 |
| 2024-11-04 | 24.5 | 25.24 | 23.67 | 25.02 | +0.36% | 86,779 | 214,203,504 |
| 2024-11-01 | 25.89 | 26.68 | 24.75 | 24.93 | -3.48% | 149,659 | 384,506,968 |
| 2024-10-31 | 24.6 | 26.76 | 24.35 | 25.83 | +5% | 190,476 | 486,380,912 |
| 2024-10-30 | 23.85 | 24.62 | 23.1 | 24.6 | +3.49% | 140,271 | 338,318,850 |
| 2024-10-29 | 24.6 | 24.65 | 23.68 | 23.77 | -2.42% | 103,189 | 248,166,615 |
| 2024-10-28 | 23.47 | 24.58 | 23.35 | 24.36 | +4.1% | 114,191 | 275,541,784 |
| 2024-10-25 | 22.76 | 23.45 | 22.76 | 23.4 | +1.52% | 66,792 | 155,673,311 |
| 2024-10-24 | 23.1 | 23.35 | 22.81 | 23.05 | -1.71% | 61,798 | 142,169,463 |
| 2024-10-23 | 23.35 | 23.96 | 23.29 | 23.45 | -0.76% | 102,675 | 242,478,682 |
| 2024-10-22 | 24.65 | 24.85 | 23.36 | 23.63 | -2.15% | 145,204 | 345,134,667 |
| 2024-10-21 | 22.75 | 24.28 | 22.73 | 24.15 | +6.11% | 157,329 | 369,785,542 |
| 2024-10-18 | 22.14 | 23.13 | 21.85 | 22.76 | +2.85% | 124,138 | 281,752,537 |
| 2024-10-17 | 21.8 | 23.22 | 21.75 | 22.13 | +2.45% | 110,586 | 247,496,285 |
| 2024-10-16 | 21.37 | 21.87 | 21.21 | 21.6 | -0.96% | 53,299 | 114,867,882 |
| 2024-10-15 | 22.34 | 22.58 | 21.7 | 21.81 | -2.15% | 65,817 | 145,874,439 |
| 2024-10-14 | 21.18 | 22.33 | 20.98 | 22.29 | +5.54% | 96,366 | 209,032,012 |
| 2024-10-11 | 22.5 | 22.5 | 20.64 | 21.12 | -7.65% | 98,547 | 211,582,380 |
| 2024-10-10 | 24.37 | 24.37 | 22.45 | 22.87 | -7.93% | 130,658 | 303,313,342 |
| 2024-10-09 | 26.8 | 26.8 | 24.84 | 24.84 | -10% | 116,944 | 294,221,166 |
| 2024-10-08 | 28.55 | 28.55 | 25.4 | 27.6 | +6.36% | 205,429 | 556,991,204 |
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：