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 |
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：