股票概览
23.06
-0.9%
-0.21
23.3
开盘价
23.32
最高价
22.96
最低价
1,207,899
成交量
数据更新至: 2025-03-25
技术指标
23.49
MA5 (5日均线)
23.70
MA10 (10日均线)
23.59
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 | 23.3 | 23.32 | 22.96 | 23.06 | -0.9% | 1,207,899 | 2,788,296,753 |
| 2025-03-24 | 23.26 | 23.32 | 22.93 | 23.27 | 0% | 2,626,628 | 6,077,282,013 |
| 2025-03-21 | 23.71 | 23.91 | 23.23 | 23.27 | -2.27% | 3,308,993 | 7,778,007,075 |
| 2025-03-20 | 24.06 | 24.07 | 23.69 | 23.81 | -0.92% | 2,506,707 | 5,983,610,858 |
| 2025-03-19 | 24.12 | 24.25 | 23.95 | 24.03 | -0.41% | 2,813,603 | 6,766,577,559 |
| 2025-03-18 | 24.31 | 24.37 | 24.01 | 24.13 | +0.21% | 2,682,559 | 6,475,616,448 |
| 2025-03-17 | 24.19 | 24.35 | 23.96 | 24.08 | -1.43% | 4,692,484 | 11,314,462,376 |
| 2025-03-14 | 23.47 | 25.13 | 23.42 | 24.43 | +4.63% | 10,796,204 | 26,272,703,276 |
| 2025-03-13 | 23.5 | 23.74 | 23.17 | 23.35 | -1.1% | 2,876,501 | 6,739,338,267 |
| 2025-03-12 | 23.46 | 24.05 | 23.36 | 23.61 | +0.98% | 4,167,681 | 9,879,883,537 |
| 2025-03-11 | 22.95 | 23.39 | 22.91 | 23.38 | +0.47% | 2,375,561 | 5,509,809,303 |
| 2025-03-10 | 23.36 | 23.43 | 23.08 | 23.27 | -0.6% | 2,239,749 | 5,199,219,405 |
| 2025-03-07 | 23.68 | 23.75 | 23.33 | 23.41 | -2.17% | 3,888,683 | 9,161,945,308 |
| 2025-03-06 | 23.21 | 24.18 | 23.2 | 23.93 | +4.13% | 7,120,487 | 16,947,203,630 |
| 2025-03-05 | 22.95 | 23.18 | 22.77 | 22.98 | 0% | 2,677,567 | 6,149,550,515 |
| 2025-03-04 | 22.78 | 23.09 | 22.71 | 22.98 | +0.13% | 2,219,291 | 5,093,128,743 |
| 2025-03-03 | 23.23 | 23.45 | 22.78 | 22.95 | -1.21% | 3,473,314 | 8,032,886,858 |
| 2025-02-28 | 23.93 | 24.24 | 23.18 | 23.23 | -3.73% | 4,677,474 | 11,069,093,802 |
| 2025-02-27 | 24.2 | 24.38 | 23.67 | 24.13 | -1.11% | 5,763,511 | 13,839,782,608 |
| 2025-02-26 | 23.8 | 24.49 | 23.61 | 24.4 | +2.95% | 6,228,897 | 14,991,737,998 |
| 2025-02-25 | 23.75 | 24.05 | 23.63 | 23.7 | -1.74% | 3,459,575 | 8,239,757,940 |
| 2025-02-24 | 24.23 | 24.53 | 23.88 | 24.12 | -0.94% | 4,873,934 | 11,793,967,701 |
| 2025-02-21 | 23.65 | 24.52 | 23.34 | 24.35 | +3.31% | 7,552,709 | 18,191,960,957 |
| 2025-02-20 | 23.72 | 23.83 | 23.49 | 23.57 | -1.05% | 2,958,360 | 6,987,387,623 |
| 2025-02-19 | 23.3 | 23.96 | 23.26 | 23.82 | +2.1% | 4,209,937 | 9,973,690,260 |
| 2025-02-18 | 24.2 | 24.27 | 23.28 | 23.33 | -4.27% | 5,138,123 | 12,229,148,713 |
| 2025-02-17 | 24.56 | 24.73 | 24.16 | 24.37 | +0.62% | 4,793,367 | 11,724,275,351 |
| 2025-02-14 | 24.03 | 24.36 | 23.9 | 24.22 | +0.25% | 3,962,256 | 9,564,838,961 |
| 2025-02-13 | 24.3 | 24.79 | 24.11 | 24.16 | -1.55% | 5,508,430 | 13,428,395,783 |
| 2025-02-12 | 23.85 | 24.69 | 23.84 | 24.54 | +2.51% | 5,046,452 | 12,210,834,687 |
| 2025-02-11 | 24.29 | 24.29 | 23.78 | 23.94 | -1.64% | 4,067,322 | 9,745,085,023 |
| 2025-02-10 | 24.28 | 24.51 | 24.03 | 24.34 | +0.25% | 4,937,143 | 11,988,437,533 |
| 2025-02-07 | 23.54 | 25.08 | 23.51 | 24.28 | +2.49% | 9,336,072 | 22,655,603,027 |
| 2025-02-06 | 22.89 | 23.87 | 22.78 | 23.69 | +3.04% | 4,783,466 | 11,213,047,472 |
| 2025-02-05 | 23.3 | 23.35 | 22.9 | 22.99 | +0.22% | 3,134,682 | 7,245,772,125 |
| 2025-01-27 | 24.09 | 24.15 | 22.93 | 22.94 | -4.77% | 4,614,557 | 10,809,937,324 |
| 2025-01-24 | 23.57 | 24.2 | 23.56 | 24.09 | +1.52% | 4,729,397 | 11,357,392,837 |
| 2025-01-23 | 24.4 | 25.2 | 23.73 | 23.73 | +0.25% | 8,530,899 | 20,823,362,128 |
| 2025-01-22 | 23.62 | 23.79 | 23.37 | 23.67 | -0.75% | 3,596,647 | 8,470,112,899 |
| 2025-01-21 | 23.8 | 23.98 | 23.26 | 23.85 | +1.45% | 4,366,911 | 10,327,800,395 |
| 2025-01-20 | 23.78 | 23.96 | 23.33 | 23.51 | +0.3% | 4,143,183 | 9,802,738,643 |
| 2025-01-17 | 23.25 | 23.74 | 23.18 | 23.44 | +0.21% | 3,635,276 | 8,540,687,875 |
| 2025-01-16 | 23.55 | 23.97 | 23.07 | 23.39 | +0.3% | 4,473,025 | 10,511,127,822 |
| 2025-01-15 | 23.55 | 23.66 | 23.23 | 23.32 | -2.26% | 4,489,054 | 10,509,548,065 |
| 2025-01-14 | 22.42 | 23.89 | 22.22 | 23.86 | +7.87% | 8,798,740 | 20,478,466,016 |
| 2025-01-13 | 21.46 | 22.34 | 21.46 | 22.12 | +1.1% | 3,368,406 | 7,397,444,291 |
| 2025-01-10 | 22.49 | 22.69 | 21.88 | 21.88 | -2.71% | 3,352,471 | 7,479,416,742 |
| 2025-01-09 | 22.48 | 22.87 | 22.33 | 22.49 | -0.31% | 2,992,003 | 6,766,497,055 |
| 2025-01-08 | 22.79 | 23.05 | 21.96 | 22.56 | -1.96% | 5,778,178 | 12,977,134,867 |
| 2025-01-07 | 22.62 | 23.05 | 22.41 | 23.01 | +2.09% | 4,215,494 | 9,589,671,347 |
| 2025-01-06 | 22.59 | 23 | 22.4 | 22.54 | -1.4% | 4,233,747 | 9,592,894,528 |
| 2025-01-03 | 23.92 | 23.99 | 22.86 | 22.86 | -4.71% | 6,621,088 | 15,395,241,695 |
| 2025-01-02 | 25.58 | 25.66 | 23.52 | 23.99 | -7.09% | 8,937,697 | 21,955,486,319 |
| 2024-12-31 | 27.01 | 27.19 | 25.8 | 25.82 | -4.93% | 6,539,326 | 17,319,751,362 |
| 2024-12-30 | 26.4 | 27.16 | 26.33 | 27.16 | +2.3% | 5,837,462 | 15,674,390,684 |
| 2024-12-27 | 26.08 | 27.18 | 25.96 | 26.55 | +1.84% | 6,766,872 | 17,957,896,751 |
| 2024-12-26 | 26.09 | 26.26 | 25.92 | 26.07 | -0.11% | 2,826,093 | 7,383,461,169 |
| 2024-12-25 | 26.33 | 26.37 | 25.84 | 26.1 | -0.72% | 3,210,913 | 8,379,226,561 |
| 2024-12-24 | 25.92 | 26.33 | 25.76 | 26.29 | +1.51% | 3,935,739 | 10,275,409,952 |
| 2024-12-23 | 25.89 | 26.39 | 25.74 | 25.9 | -0.8% | 3,523,176 | 9,177,889,374 |
| 2024-12-20 | 25.86 | 26.49 | 25.77 | 26.11 | +1.01% | 4,390,279 | 11,468,783,022 |
| 2024-12-19 | 25.38 | 26.05 | 25.26 | 25.85 | +0.15% | 3,508,311 | 9,037,169,792 |
| 2024-12-18 | 26 | 26.15 | 25.7 | 25.81 | -0.27% | 3,273,522 | 8,473,280,921 |
| 2024-12-17 | 25.72 | 26.28 | 25.65 | 25.88 | +0.5% | 4,710,760 | 12,212,581,476 |
| 2024-12-16 | 26.2 | 26.23 | 25.55 | 25.75 | -2.5% | 5,658,129 | 14,633,294,310 |
| 2024-12-13 | 27.58 | 27.58 | 26.34 | 26.41 | -5.37% | 9,012,205 | 24,323,145,432 |
| 2024-12-12 | 27.6 | 28.3 | 27.38 | 27.91 | +0.94% | 6,578,230 | 18,306,815,365 |
| 2024-12-11 | 27.85 | 28.29 | 27.37 | 27.65 | -1.25% | 6,475,469 | 17,974,631,355 |
| 2024-12-10 | 30 | 30 | 27.79 | 28 | +1.67% | 13,897,989 | 40,306,053,345 |
| 2024-12-09 | 27.57 | 28.14 | 27.2 | 27.54 | -1.08% | 5,740,585 | 15,865,793,660 |
| 2024-12-06 | 27.4 | 28.44 | 27.15 | 27.84 | +1.31% | 8,999,560 | 25,116,729,869 |
| 2024-12-05 | 26.83 | 27.77 | 26.79 | 27.48 | +2.04% | 6,311,507 | 17,292,196,561 |
| 2024-12-04 | 27.1 | 27.66 | 26.81 | 26.93 | -1.57% | 5,763,574 | 15,670,348,335 |
| 2024-12-03 | 27.35 | 27.95 | 26.91 | 27.36 | -0.36% | 7,141,623 | 19,532,944,767 |
| 2024-12-02 | 26.8 | 27.79 | 26.7 | 27.46 | +0.73% | 8,277,176 | 22,643,098,826 |
| 2024-11-29 | 25.78 | 28.88 | 25.78 | 27.26 | +5.74% | 13,252,220 | 36,130,428,074 |
| 2024-11-28 | 26.41 | 26.54 | 25.74 | 25.78 | -2.39% | 6,177,662 | 16,111,721,447 |
| 2024-11-27 | 25 | 26.5 | 24.86 | 26.41 | +5.05% | 8,603,075 | 22,180,953,280 |
| 2024-11-26 | 25.37 | 25.98 | 25.1 | 25.14 | -0.91% | 5,321,035 | 13,567,748,826 |
| 2024-11-25 | 25.76 | 26.09 | 24.82 | 25.37 | -2.05% | 7,117,160 | 18,026,887,968 |
| 2024-11-22 | 27.15 | 27.66 | 25.73 | 25.9 | -5.44% | 9,245,169 | 24,723,464,289 |
| 2024-11-21 | 26.5 | 27.95 | 26.46 | 27.39 | +2.7% | 9,635,016 | 26,191,780,553 |
| 2024-11-20 | 26.55 | 27.12 | 26.4 | 26.67 | -1.11% | 7,156,019 | 19,103,572,292 |
| 2024-11-19 | 25.93 | 27.12 | 25.65 | 26.97 | +4.41% | 10,048,143 | 26,410,930,250 |
| 2024-11-18 | 25.6 | 26.5 | 24.81 | 25.83 | +0.78% | 9,686,997 | 24,847,822,962 |
| 2024-11-15 | 27.34 | 27.55 | 25.59 | 25.63 | -6.49% | 11,396,456 | 30,195,067,880 |
| 2024-11-14 | 28 | 28.42 | 27.4 | 27.41 | -2.73% | 7,428,857 | 20,736,004,978 |
| 2024-11-13 | 28.01 | 28.68 | 27.42 | 28.18 | -0.6% | 8,398,931 | 23,531,753,369 |
| 2024-11-12 | 28.71 | 29.12 | 27.6 | 28.35 | -1.22% | 11,009,865 | 31,251,870,483 |
| 2024-11-11 | 27.6 | 29.19 | 27.6 | 28.7 | +1.63% | 10,566,847 | 30,147,097,635 |
| 2024-11-08 | 31 | 31 | 28.02 | 28.24 | -5.87% | 18,256,953 | 53,516,291,820 |
| 2024-11-07 | 25.75 | 30 | 25.75 | 30 | +13.46% | 21,388,769 | 59,716,940,181 |
| 2024-11-06 | 27.63 | 29.5 | 26 | 26.44 | -3.33% | 20,553,706 | 56,805,929,140 |
| 2024-11-05 | 25.01 | 28.61 | 24.11 | 27.35 | +10.37% | 20,848,157 | 55,269,637,529 |
| 2024-11-04 | 23 | 25 | 22.77 | 24.78 | +7.74% | 14,909,581 | 35,516,483,807 |
| 2024-11-01 | 22.8 | 24.24 | 22.74 | 23 | -0.82% | 15,831,916 | 37,175,032,454 |
| 2024-10-31 | 21.58 | 24.5 | 21.39 | 23.19 | +7.51% | 19,478,776 | 45,130,903,729 |
| 2024-10-30 | 21.9 | 22.22 | 21.32 | 21.57 | -2.75% | 8,453,141 | 18,377,925,242 |
| 2024-10-29 | 22.82 | 23.14 | 22.1 | 22.18 | -2.12% | 9,054,298 | 20,458,360,791 |
| 2024-10-28 | 22.48 | 22.94 | 22.4 | 22.66 | -0.18% | 7,618,521 | 17,260,726,611 |
| 2024-10-25 | 22.25 | 23.36 | 22 | 22.7 | +2.3% | 11,503,090 | 26,028,612,422 |
| 2024-10-24 | 22.2 | 22.8 | 21.9 | 22.19 | -1.47% | 8,835,484 | 19,669,635,198 |
| 2024-10-23 | 22.88 | 23.72 | 22.28 | 22.52 | -0.49% | 13,998,658 | 32,078,993,404 |
| 2024-10-22 | 22.1 | 23.27 | 22 | 22.63 | +1.71% | 12,709,582 | 28,758,797,639 |
| 2024-10-21 | 21.91 | 22.9 | 21.85 | 22.25 | -3.05% | 16,843,057 | 37,552,280,403 |
| 2024-10-18 | 19.84 | 23.88 | 19.56 | 22.95 | +15.33% | 24,874,025 | 54,244,873,273 |
| 2024-10-17 | 20.52 | 20.93 | 19.86 | 19.9 | -2.36% | 10,250,686 | 20,858,527,817 |
| 2024-10-16 | 19.64 | 21.07 | 19.64 | 20.38 | +1.09% | 11,287,698 | 22,883,131,840 |
| 2024-10-15 | 20.3 | 21.26 | 20.13 | 20.16 | -4.32% | 11,437,951 | 23,638,885,421 |
| 2024-10-14 | 20.65 | 21.6 | 18.89 | 21.07 | +1.06% | 16,536,439 | 33,397,212,089 |
| 2024-10-11 | 19.51 | 21.5 | 19.51 | 20.85 | +1.46% | 14,583,066 | 30,143,290,044 |
| 2024-10-10 | 24.1 | 24.56 | 19.92 | 20.55 | -17.47% | 23,863,267 | 51,973,140,574 |
| 2024-10-09 | 24 | 29 | 22.61 | 24.9 | +2.22% | 34,623,506 | 90,037,647,343 |
| 2024-10-08 | 24.36 | 24.36 | 22.77 | 24.36 | +20% | 13,667,678 | 33,078,472,089 |
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：