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 |
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：