股票概览
23.27
-2.96%
-0.71
23.98
开盘价
24
最高价
23.1
最低价
55,713
成交量
数据更新至: 2025-03-25
技术指标
23.40
MA5 (5日均线)
24.05
MA10 (10日均线)
24.34
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 | 23.98 | 24 | 23.1 | 23.27 | -2.96% | 55,713 | 129,750,554 |
| 2025-03-24 | 24.08 | 24.47 | 23.56 | 23.98 | +1.1% | 62,708 | 150,404,837 |
| 2025-03-21 | 23.3 | 24.39 | 23.09 | 23.72 | +2.86% | 94,453 | 224,874,263 |
| 2025-03-20 | 22.97 | 23.37 | 22.91 | 23.06 | +0.39% | 57,954 | 134,103,700 |
| 2025-03-19 | 23.45 | 23.45 | 22.94 | 22.97 | -2.21% | 80,532 | 185,951,315 |
| 2025-03-18 | 22.7 | 23.84 | 22.7 | 23.49 | +1.51% | 163,324 | 379,733,805 |
| 2025-03-17 | 22.98 | 23.57 | 22.98 | 23.14 | -9.36% | 262,615 | 605,085,763 |
| 2025-03-14 | 25.35 | 25.9 | 25.16 | 25.53 | +0.75% | 44,994 | 114,828,691 |
| 2025-03-13 | 26.02 | 26.33 | 25.13 | 25.34 | -2.46% | 52,417 | 133,516,416 |
| 2025-03-12 | 26.71 | 27 | 25.85 | 25.98 | -2.88% | 45,443 | 119,905,152 |
| 2025-03-11 | 25.25 | 27.81 | 25.08 | 26.75 | +5.77% | 60,903 | 160,589,771 |
| 2025-03-10 | 24.75 | 25.49 | 24.56 | 25.29 | +2.1% | 29,316 | 73,970,208 |
| 2025-03-07 | 24.5 | 24.84 | 24.05 | 24.77 | +0.98% | 21,959 | 53,685,181 |
| 2025-03-06 | 24.16 | 25 | 24.16 | 24.53 | +1.28% | 29,389 | 72,216,447 |
| 2025-03-05 | 23.9 | 24.38 | 23.61 | 24.22 | +1.76% | 28,664 | 68,895,085 |
| 2025-03-04 | 24.3 | 24.75 | 23.61 | 23.8 | -2.06% | 31,876 | 76,521,650 |
| 2025-03-03 | 24.57 | 25.46 | 23.86 | 24.3 | -1.46% | 39,605 | 97,657,165 |
| 2025-02-28 | 24.6 | 25.11 | 24.45 | 24.66 | -0.08% | 20,806 | 51,588,035 |
| 2025-02-27 | 23.39 | 24.9 | 23.21 | 24.68 | +5.52% | 32,339 | 78,172,729 |
| 2025-02-26 | 23.41 | 24.3 | 23.23 | 23.39 | -0.38% | 21,840 | 51,684,056 |
| 2025-02-25 | 22.52 | 23.81 | 22.33 | 23.48 | +3.76% | 40,589 | 94,760,812 |
| 2025-02-24 | 22.99 | 23.09 | 22.6 | 22.63 | -1.57% | 25,560 | 58,220,387 |
| 2025-02-21 | 22.9 | 23.25 | 22.71 | 22.99 | +0.39% | 21,500 | 49,547,803 |
| 2025-02-20 | 22.29 | 22.99 | 22.05 | 22.9 | +2.42% | 23,313 | 52,744,910 |
| 2025-02-19 | 22.08 | 22.47 | 21.91 | 22.36 | +0.49% | 25,028 | 55,454,372 |
| 2025-02-18 | 22.63 | 22.78 | 22.11 | 22.25 | -1.77% | 15,384 | 34,553,642 |
| 2025-02-17 | 23.94 | 23.94 | 22.6 | 22.65 | -4.83% | 31,771 | 72,811,010 |
| 2025-02-14 | 23.78 | 24.21 | 23.3 | 23.8 | +0.72% | 26,421 | 62,899,256 |
| 2025-02-13 | 23.2 | 23.83 | 22.73 | 23.63 | +1.77% | 30,748 | 71,883,700 |
| 2025-02-12 | 23.03 | 23.28 | 22.51 | 23.22 | +0.65% | 27,648 | 63,306,497 |
| 2025-02-11 | 23.39 | 23.78 | 22.86 | 23.07 | -1.28% | 23,861 | 55,620,332 |
| 2025-02-10 | 22.65 | 24.16 | 22.03 | 23.37 | +3.27% | 46,894 | 108,321,240 |
| 2025-02-07 | 22.79 | 23.15 | 22.46 | 22.63 | -1.05% | 25,134 | 57,149,855 |
| 2025-02-06 | 22.53 | 22.94 | 22.16 | 22.87 | +1.11% | 23,472 | 52,909,916 |
| 2025-02-05 | 23.21 | 23.55 | 22.33 | 22.62 | -3.42% | 28,446 | 64,320,842 |
| 2025-01-27 | 23.74 | 24.04 | 23.35 | 23.42 | -1.1% | 20,159 | 47,598,788 |
| 2025-01-24 | 23.05 | 23.78 | 22.58 | 23.68 | +3.27% | 38,575 | 89,340,161 |
| 2025-01-23 | 23.78 | 24 | 22.44 | 22.93 | -2.63% | 71,342 | 163,566,521 |
| 2025-01-22 | 23.97 | 24.13 | 23.46 | 23.55 | -1.71% | 24,819 | 58,815,239 |
| 2025-01-21 | 23.98 | 24.2 | 23.6 | 23.96 | -0.08% | 14,914 | 35,583,773 |
| 2025-01-20 | 24.08 | 24.42 | 23.53 | 23.98 | -0.04% | 21,643 | 51,764,589 |
| 2025-01-17 | 23.79 | 24.06 | 23.53 | 23.99 | +0.76% | 23,447 | 55,945,017 |
| 2025-01-16 | 22.99 | 24.36 | 22.99 | 23.81 | +3.66% | 42,930 | 102,335,619 |
| 2025-01-15 | 22.35 | 23.47 | 22.19 | 22.97 | +2.77% | 39,984 | 91,635,694 |
| 2025-01-14 | 21.86 | 22.38 | 21.53 | 22.35 | +2.01% | 40,657 | 89,415,828 |
| 2025-01-13 | 21.64 | 22.28 | 21.4 | 21.91 | +0.97% | 32,735 | 71,593,540 |
| 2025-01-10 | 22.09 | 22.38 | 21.68 | 21.7 | -1.9% | 18,566 | 40,961,198 |
| 2025-01-09 | 22.12 | 22.38 | 21.67 | 22.12 | -0.14% | 30,888 | 68,274,125 |
| 2025-01-08 | 22.5 | 22.56 | 21.6 | 22.15 | -1.56% | 30,690 | 67,661,479 |
| 2025-01-07 | 22.33 | 22.69 | 22.13 | 22.5 | +0.63% | 27,839 | 62,373,211 |
| 2025-01-06 | 22.41 | 22.68 | 21.53 | 22.36 | -0.18% | 35,534 | 78,985,793 |
| 2025-01-03 | 23.11 | 23.59 | 22.29 | 22.4 | -3.2% | 35,663 | 80,782,927 |
| 2025-01-02 | 24 | 24.2 | 22.9 | 23.14 | -3.54% | 40,601 | 95,541,983 |
| 2024-12-31 | 23.35 | 24.5 | 23.27 | 23.99 | +2.96% | 34,931 | 84,104,530 |
| 2024-12-30 | 23.24 | 23.89 | 23.21 | 23.3 | -0.72% | 26,156 | 61,757,544 |
| 2024-12-27 | 23.74 | 23.78 | 23.21 | 23.47 | -1.14% | 30,596 | 71,746,502 |
| 2024-12-26 | 23.75 | 24.05 | 23.55 | 23.74 | -0.08% | 17,164 | 40,820,707 |
| 2024-12-25 | 24.27 | 24.35 | 23.2 | 23.76 | -2.26% | 34,798 | 82,142,407 |
| 2024-12-24 | 23.8 | 24.56 | 23.62 | 24.31 | +1.72% | 29,631 | 71,575,200 |
| 2024-12-23 | 25.17 | 25.28 | 23.24 | 23.9 | -5.5% | 78,485 | 188,671,829 |
| 2024-12-20 | 25.6 | 26.26 | 25.15 | 25.29 | -1.21% | 29,280 | 75,033,239 |
| 2024-12-19 | 25.19 | 25.76 | 24.84 | 25.6 | +1.15% | 16,383 | 41,697,608 |
| 2024-12-18 | 25.78 | 25.87 | 25.08 | 25.31 | -1.71% | 15,205 | 38,683,042 |
| 2024-12-17 | 25.91 | 26.3 | 25.61 | 25.75 | -0.43% | 22,494 | 58,251,976 |
| 2024-12-16 | 26.78 | 27 | 25.72 | 25.86 | -3.79% | 36,000 | 93,974,522 |
| 2024-12-13 | 27.37 | 27.37 | 26.3 | 26.88 | -1.29% | 36,992 | 98,667,567 |
| 2024-12-12 | 25.93 | 27.29 | 25.9 | 27.23 | +5.54% | 41,466 | 110,990,580 |
| 2024-12-11 | 25.11 | 26.2 | 25.11 | 25.8 | +2.3% | 35,799 | 92,533,959 |
| 2024-12-10 | 25.18 | 25.83 | 25.09 | 25.22 | +1.69% | 38,628 | 98,444,787 |
| 2024-12-09 | 24.97 | 25.18 | 24.67 | 24.8 | -0.24% | 26,247 | 65,361,521 |
| 2024-12-06 | 25.07 | 25.47 | 24.59 | 24.86 | -1.15% | 44,263 | 110,253,995 |
| 2024-12-05 | 25.23 | 25.48 | 24.62 | 25.15 | -1.06% | 35,454 | 88,532,187 |
| 2024-12-04 | 26.23 | 26.36 | 25.3 | 25.42 | -3.57% | 31,292 | 80,497,967 |
| 2024-12-03 | 26.3 | 26.66 | 25.98 | 26.36 | +0.19% | 23,367 | 61,568,867 |
| 2024-12-02 | 25.99 | 26.53 | 25.18 | 26.31 | +1.78% | 29,329 | 76,264,144 |
| 2024-11-29 | 25.24 | 26.39 | 25.08 | 25.85 | +2.21% | 20,449 | 53,034,017 |
| 2024-11-28 | 25.61 | 25.77 | 25.09 | 25.29 | -1.25% | 16,656 | 42,335,527 |
| 2024-11-27 | 25.42 | 25.71 | 25.01 | 25.61 | +0.79% | 16,523 | 41,932,259 |
| 2024-11-26 | 26.08 | 26.46 | 25.31 | 25.41 | -2.9% | 21,027 | 54,223,591 |
| 2024-11-25 | 25.65 | 26.24 | 25.32 | 26.17 | +1.04% | 34,241 | 88,353,589 |
| 2024-11-22 | 27.21 | 27.63 | 25.75 | 25.9 | -4.25% | 32,171 | 85,315,961 |
| 2024-11-21 | 26.97 | 27.32 | 26.42 | 27.05 | +0.3% | 27,577 | 74,235,146 |
| 2024-11-20 | 27.7 | 27.71 | 26.6 | 26.97 | -2.6% | 29,774 | 80,301,857 |
| 2024-11-19 | 26.58 | 27.88 | 26.4 | 27.69 | +3.79% | 45,814 | 124,719,337 |
| 2024-11-18 | 26.59 | 27.59 | 26.11 | 26.68 | +0.38% | 45,380 | 121,931,350 |
| 2024-11-15 | 25.58 | 26.98 | 25.49 | 26.58 | +3.5% | 48,162 | 128,134,949 |
| 2024-11-14 | 25.92 | 26.25 | 25.5 | 25.68 | -0.96% | 23,856 | 61,480,926 |
| 2024-11-13 | 25.25 | 26.12 | 25.09 | 25.93 | +2.69% | 33,683 | 86,739,743 |
| 2024-11-12 | 25.49 | 25.78 | 25.01 | 25.25 | -0.82% | 19,414 | 49,432,395 |
| 2024-11-11 | 26.07 | 26.08 | 25.32 | 25.46 | -1.66% | 23,893 | 61,035,899 |
| 2024-11-08 | 26.05 | 26.3 | 25.7 | 25.89 | -0.38% | 25,874 | 67,239,618 |
| 2024-11-07 | 25.33 | 26.44 | 25.32 | 25.99 | +1.84% | 28,812 | 74,805,483 |
| 2024-11-06 | 25.55 | 25.76 | 25.3 | 25.52 | -0.31% | 31,813 | 81,233,147 |
| 2024-11-05 | 25.88 | 25.88 | 25.12 | 25.6 | -1.31% | 47,451 | 120,640,398 |
| 2024-11-04 | 25.97 | 26.22 | 25.35 | 25.94 | +0.35% | 32,518 | 83,759,968 |
| 2024-11-01 | 25.72 | 26.48 | 25.26 | 25.85 | -0.15% | 39,880 | 103,419,590 |
| 2024-10-31 | 26.68 | 26.7 | 25.8 | 25.89 | -3.03% | 29,676 | 77,421,180 |
| 2024-10-30 | 27.25 | 27.53 | 26.36 | 26.7 | -2.09% | 35,183 | 94,019,615 |
| 2024-10-29 | 27.73 | 28.07 | 27.23 | 27.27 | -0.37% | 26,446 | 72,999,462 |
| 2024-10-28 | 27.26 | 27.78 | 26.91 | 27.37 | +0.15% | 30,108 | 82,445,927 |
| 2024-10-25 | 27.36 | 27.69 | 27.02 | 27.33 | -0.11% | 34,485 | 94,115,901 |
| 2024-10-24 | 26.88 | 27.8 | 26.73 | 27.36 | +1.37% | 42,580 | 116,649,336 |
| 2024-10-23 | 27.29 | 28 | 26.81 | 26.99 | -1.03% | 46,084 | 125,555,211 |
| 2024-10-22 | 26.42 | 27.5 | 26.42 | 27.27 | +3.65% | 55,228 | 149,998,083 |
| 2024-10-21 | 25.68 | 27.16 | 24.5 | 26.31 | +2.41% | 97,490 | 253,752,662 |
| 2024-10-18 | 25 | 26.06 | 24.93 | 25.69 | +2.76% | 49,213 | 125,614,614 |
| 2024-10-17 | 25.12 | 25.9 | 24.78 | 25 | +0.73% | 26,791 | 67,415,792 |
| 2024-10-16 | 24.78 | 25.48 | 24.41 | 24.82 | -0.32% | 31,539 | 78,854,251 |
| 2024-10-15 | 25.35 | 25.86 | 24.64 | 24.9 | -1.78% | 46,136 | 116,165,022 |
| 2024-10-14 | 24.99 | 25.52 | 24.08 | 25.35 | +1.68% | 45,383 | 113,387,609 |
| 2024-10-11 | 26.02 | 26.38 | 24.51 | 24.93 | -4.23% | 57,745 | 144,863,090 |
| 2024-10-10 | 27.4 | 28.17 | 25.89 | 26.03 | -4.93% | 98,663 | 265,299,514 |
| 2024-10-09 | 26.94 | 29.1 | 26.09 | 27.38 | +0.15% | 73,909 | 205,288,637 |
| 2024-10-08 | 29.36 | 29.36 | 25.68 | 27.34 | +2.44% | 72,575 | 197,517,619 |
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：