股票概览
23.58
+0.17%
+0.04
23.7
开盘价
24.19
最高价
23.32
最低价
31,655
成交量
数据更新至: 2025-03-25
技术指标
24.23
MA5 (5日均线)
24.65
MA10 (10日均线)
25.41
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 | 23.7 | 24.19 | 23.32 | 23.58 | +0.17% | 31,655 | 75,211,021 |
| 2025-03-24 | 24.2 | 24.2 | 22.82 | 23.54 | -1.79% | 60,522 | 141,762,136 |
| 2025-03-21 | 24.65 | 24.65 | 23.97 | 23.97 | -3.23% | 66,398 | 160,991,526 |
| 2025-03-20 | 25.06 | 25.48 | 24.76 | 24.77 | -2.02% | 58,008 | 145,234,851 |
| 2025-03-19 | 25.3 | 25.5 | 24.73 | 25.28 | -0.08% | 74,691 | 187,510,438 |
| 2025-03-18 | 25.21 | 25.59 | 25.13 | 25.3 | +0.64% | 65,499 | 166,080,649 |
| 2025-03-17 | 24.91 | 25.17 | 24.8 | 25.14 | +0.64% | 49,236 | 123,348,993 |
| 2025-03-14 | 24.77 | 25.07 | 24.34 | 24.98 | +1.67% | 70,315 | 174,832,039 |
| 2025-03-13 | 25.3 | 25.5 | 24.27 | 24.57 | -2.96% | 96,387 | 237,699,367 |
| 2025-03-12 | 25.85 | 26.06 | 25.3 | 25.32 | -2.58% | 103,185 | 263,855,001 |
| 2025-03-11 | 25.29 | 26 | 25.07 | 25.99 | +1.44% | 112,642 | 289,382,456 |
| 2025-03-10 | 26 | 26.26 | 25.5 | 25.62 | -2.62% | 102,924 | 265,246,577 |
| 2025-03-07 | 26.1 | 27.15 | 25.96 | 26.31 | -0.42% | 169,545 | 451,086,019 |
| 2025-03-06 | 26.04 | 26.53 | 25.8 | 26.42 | +1.42% | 131,790 | 344,829,786 |
| 2025-03-05 | 26.17 | 26.61 | 25.28 | 26.05 | -1.36% | 139,020 | 357,629,218 |
| 2025-03-04 | 26.16 | 26.8 | 25.9 | 26.41 | +1.34% | 131,496 | 347,887,242 |
| 2025-03-03 | 25.35 | 26.77 | 25.28 | 26.06 | +3.04% | 147,782 | 387,256,008 |
| 2025-02-28 | 26 | 26.8 | 25.19 | 25.29 | -4.28% | 140,681 | 363,279,914 |
| 2025-02-27 | 27.08 | 27.88 | 26.02 | 26.42 | -2.51% | 167,215 | 451,333,503 |
| 2025-02-26 | 27.25 | 27.68 | 26.55 | 27.1 | -0.66% | 162,911 | 440,937,922 |
| 2025-02-25 | 26.05 | 27.99 | 26.01 | 27.28 | +2.25% | 232,798 | 631,217,512 |
| 2025-02-24 | 26.44 | 27.43 | 26.21 | 26.68 | +0.34% | 145,718 | 392,101,163 |
| 2025-02-21 | 26.52 | 26.95 | 26 | 26.59 | -1.01% | 123,374 | 326,977,020 |
| 2025-02-20 | 26.9 | 27.38 | 26.35 | 26.86 | +1.28% | 193,563 | 522,596,559 |
| 2025-02-19 | 24.9 | 26.65 | 24.73 | 26.52 | +6.72% | 170,085 | 442,113,808 |
| 2025-02-18 | 25.7 | 25.77 | 24.76 | 24.85 | -3.53% | 88,433 | 223,189,117 |
| 2025-02-17 | 25.25 | 25.87 | 25.25 | 25.76 | +1.02% | 81,712 | 209,317,489 |
| 2025-02-14 | 25.7 | 26.23 | 25.28 | 25.5 | -1.54% | 86,605 | 222,078,503 |
| 2025-02-13 | 26.92 | 27.15 | 25.81 | 25.9 | -3.75% | 126,915 | 336,017,699 |
| 2025-02-12 | 26.7 | 26.96 | 26.5 | 26.91 | +0.3% | 84,327 | 225,507,554 |
| 2025-02-11 | 27.15 | 27.29 | 26.73 | 26.83 | -1.54% | 91,425 | 246,321,097 |
| 2025-02-10 | 27 | 27.25 | 26.76 | 27.25 | +0.41% | 100,505 | 271,464,135 |
| 2025-02-07 | 27.04 | 27.28 | 26.6 | 27.14 | -0.18% | 147,968 | 399,263,606 |
| 2025-02-06 | 25.46 | 27.78 | 25.3 | 27.19 | +6.34% | 188,727 | 503,723,930 |
| 2025-02-05 | 25.1 | 25.88 | 24.74 | 25.57 | +5.05% | 126,719 | 321,432,560 |
| 2025-01-27 | 26.75 | 26.9 | 24.29 | 24.34 | -9.35% | 155,531 | 392,164,503 |
| 2025-01-24 | 26.4 | 27.13 | 25.74 | 26.85 | +0.45% | 172,082 | 453,709,289 |
| 2025-01-23 | 26 | 28.5 | 25.91 | 26.73 | +3.52% | 204,575 | 556,741,278 |
| 2025-01-22 | 26.24 | 27.05 | 25.81 | 25.82 | -2.09% | 125,165 | 332,726,611 |
| 2025-01-21 | 27.75 | 27.9 | 26.15 | 26.37 | -5.72% | 179,770 | 480,999,599 |
| 2025-01-20 | 27.6 | 28.45 | 27.07 | 27.97 | 0% | 147,965 | 409,338,196 |
| 2025-01-17 | 28.25 | 28.78 | 27.7 | 27.97 | -2.41% | 164,949 | 464,644,937 |
| 2025-01-16 | 29.15 | 30.4 | 28.64 | 28.66 | -3.89% | 232,055 | 683,337,664 |
| 2025-01-15 | 28.65 | 30.54 | 27.9 | 29.82 | +2.86% | 327,843 | 958,695,472 |
| 2025-01-14 | 27.43 | 29.28 | 26.88 | 28.99 | +4.09% | 276,155 | 780,084,043 |
| 2025-01-13 | 27 | 28.28 | 26.8 | 27.85 | +0.61% | 178,927 | 497,459,453 |
| 2025-01-10 | 28.28 | 29.51 | 27.25 | 27.68 | -4.35% | 276,880 | 779,241,982 |
| 2025-01-09 | 27.6 | 29.59 | 27.6 | 28.94 | +5.01% | 340,415 | 975,766,486 |
| 2025-01-08 | 27.17 | 27.72 | 26.56 | 27.56 | -0.97% | 191,696 | 520,990,048 |
| 2025-01-07 | 26.76 | 28.1 | 26.63 | 27.83 | +1.94% | 273,919 | 752,441,045 |
| 2025-01-06 | 24.52 | 27.45 | 24.02 | 27.3 | +8.33% | 295,366 | 773,699,341 |
| 2025-01-03 | 24.5 | 26.88 | 24.5 | 25.2 | +3.19% | 238,806 | 612,907,318 |
| 2025-01-02 | 24.41 | 25.1 | 23.97 | 24.42 | -0.65% | 92,425 | 226,649,979 |
| 2024-12-31 | 25.77 | 26.04 | 24.55 | 24.58 | -4.62% | 86,509 | 217,699,278 |
| 2024-12-30 | 26.3 | 26.41 | 25.52 | 25.77 | -3.16% | 91,880 | 237,745,939 |
| 2024-12-27 | 26.28 | 26.98 | 26.12 | 26.61 | +0.38% | 114,767 | 304,327,946 |
| 2024-12-26 | 25.61 | 26.88 | 25.54 | 26.51 | +4% | 116,212 | 306,070,295 |
| 2024-12-25 | 26.29 | 26.42 | 25.36 | 25.49 | -3.04% | 73,404 | 188,840,349 |
| 2024-12-24 | 26.06 | 26.58 | 25.77 | 26.29 | +1.43% | 83,431 | 218,231,612 |
| 2024-12-23 | 27.03 | 27.55 | 25.81 | 25.92 | -4.99% | 106,271 | 281,746,703 |
| 2024-12-20 | 26.31 | 27.44 | 26.23 | 27.28 | +3.33% | 112,113 | 302,742,559 |
| 2024-12-19 | 26.34 | 26.65 | 26.16 | 26.4 | -1.6% | 89,782 | 236,942,779 |
| 2024-12-18 | 26.73 | 27.09 | 26.28 | 26.83 | +0.26% | 99,396 | 265,532,520 |
| 2024-12-17 | 27.3 | 28.34 | 26.59 | 26.76 | -2.62% | 136,166 | 374,081,684 |
| 2024-12-16 | 27.4 | 27.9 | 27 | 27.48 | -1.36% | 134,681 | 368,484,825 |
| 2024-12-13 | 28.89 | 29.47 | 27.8 | 27.86 | -3.77% | 200,844 | 576,253,276 |
| 2024-12-12 | 29.12 | 29.26 | 28.67 | 28.95 | -1.56% | 132,327 | 382,371,971 |
| 2024-12-11 | 28.92 | 29.57 | 28.3 | 29.41 | +1.45% | 188,934 | 546,552,698 |
| 2024-12-10 | 30.5 | 30.5 | 28.88 | 28.99 | -1.73% | 231,698 | 688,268,885 |
| 2024-12-09 | 30.18 | 31.27 | 29.3 | 29.5 | -9.03% | 278,976 | 843,849,904 |
| 2024-12-06 | 34.28 | 34.28 | 32.03 | 32.43 | -6.35% | 287,964 | 949,767,034 |
| 2024-12-05 | 35 | 36.11 | 33.8 | 34.63 | -3.81% | 342,773 | 1,188,647,767 |
| 2024-12-04 | 34.08 | 36.8 | 32.77 | 36 | +8.11% | 469,200 | 1,633,166,080 |
| 2024-12-03 | 32.8 | 36.87 | 32.53 | 33.3 | -0.09% | 415,551 | 1,430,926,438 |
| 2024-12-02 | 30.95 | 33.9 | 30.95 | 33.33 | +6.11% | 344,949 | 1,111,848,612 |
| 2024-11-29 | 30.6 | 31.89 | 30.14 | 31.41 | +1.49% | 270,584 | 842,951,999 |
| 2024-11-28 | 31.8 | 32.78 | 30.72 | 30.95 | -4.68% | 278,968 | 886,245,492 |
| 2024-11-27 | 29.98 | 33.32 | 29.5 | 32.47 | +4.95% | 343,559 | 1,073,491,027 |
| 2024-11-26 | 33 | 34.65 | 30.8 | 30.94 | -7.94% | 326,440 | 1,040,225,004 |
| 2024-11-25 | 30.58 | 36.18 | 30.58 | 33.61 | +3.93% | 489,676 | 1,646,957,958 |
| 2024-11-22 | 28.15 | 33.87 | 27.36 | 32.34 | +14.15% | 468,533 | 1,421,923,373 |
| 2024-11-21 | 28.02 | 29.18 | 27.8 | 28.33 | -1.05% | 188,939 | 536,708,431 |
| 2024-11-20 | 28.29 | 29.34 | 27.95 | 28.63 | +0.95% | 235,654 | 675,069,343 |
| 2024-11-19 | 26.74 | 28.63 | 26.65 | 28.36 | +7.67% | 253,122 | 703,421,733 |
| 2024-11-18 | 27.97 | 28.12 | 26.05 | 26.34 | -3.94% | 156,752 | 420,384,931 |
| 2024-11-15 | 28.86 | 29.45 | 27.21 | 27.42 | -5.77% | 253,728 | 711,829,830 |
| 2024-11-14 | 31.56 | 32 | 28.87 | 29.1 | -10.65% | 337,140 | 1,010,704,165 |
| 2024-11-13 | 32.61 | 35.57 | 31.8 | 32.57 | -3.41% | 344,295 | 1,155,506,546 |
| 2024-11-12 | 30.88 | 34.95 | 30.83 | 33.72 | +7.53% | 446,736 | 1,479,372,390 |
| 2024-11-11 | 30.61 | 32.37 | 30.51 | 31.36 | -3.3% | 345,822 | 1,081,688,712 |
| 2024-11-08 | 32 | 36.36 | 32 | 32.43 | -3.97% | 451,586 | 1,540,035,133 |
| 2024-11-07 | 33.77 | 38.38 | 30.89 | 33.77 | 0% | 637,424 | 2,211,066,931 |
| 2024-11-06 | 27.2 | 33.77 | 27.2 | 33.77 | +20.01% | 618,179 | 1,928,166,382 |
| 2024-11-05 | 23 | 28.14 | 23 | 28.14 | +20% | 566,393 | 1,461,171,330 |
| 2024-11-04 | 23.51 | 25.99 | 20.72 | 23.45 | +7.18% | 558,117 | 1,294,274,040 |
| 2024-11-01 | 18.38 | 21.88 | 18.38 | 21.88 | +20.02% | 333,819 | 691,186,331 |
| 2024-10-31 | 18.39 | 19.06 | 17.69 | 18.23 | -3.49% | 203,510 | 371,870,365 |
| 2024-10-30 | 18.5 | 19.8 | 18.11 | 18.89 | -0.05% | 241,262 | 458,021,429 |
| 2024-10-29 | 18.95 | 19.39 | 18.35 | 18.9 | -0.37% | 182,620 | 343,895,106 |
| 2024-10-28 | 18.03 | 19.2 | 18.03 | 18.97 | +3.32% | 182,373 | 342,082,094 |
| 2024-10-25 | 17.52 | 18.9 | 17.52 | 18.36 | +2.63% | 165,790 | 303,071,411 |
| 2024-10-24 | 17.6 | 18.5 | 17.55 | 17.89 | +0.34% | 105,452 | 188,915,377 |
| 2024-10-23 | 17.74 | 18.49 | 17.43 | 17.83 | -0.94% | 159,835 | 285,853,643 |
| 2024-10-22 | 17.6 | 19.39 | 17.22 | 18 | +1.52% | 222,897 | 410,481,763 |
| 2024-10-21 | 16.9 | 18.06 | 16.76 | 17.73 | +5.04% | 163,116 | 284,770,801 |
| 2024-10-18 | 16 | 17.5 | 16 | 16.88 | +4.33% | 132,295 | 222,144,726 |
| 2024-10-17 | 16.84 | 16.84 | 16.06 | 16.18 | -4.2% | 105,737 | 172,851,348 |
| 2024-10-16 | 15.45 | 17 | 15.45 | 16.89 | +7.65% | 138,526 | 229,591,420 |
| 2024-10-15 | 16 | 16.19 | 15.63 | 15.69 | -2.3% | 44,559 | 70,997,467 |
| 2024-10-14 | 15.47 | 16.08 | 15.38 | 16.06 | +4.02% | 50,291 | 79,319,477 |
| 2024-10-11 | 16.04 | 16.22 | 15.15 | 15.44 | -5.74% | 64,056 | 100,293,360 |
| 2024-10-10 | 16.28 | 16.95 | 16.17 | 16.38 | +1.11% | 69,097 | 114,512,604 |
| 2024-10-09 | 17.56 | 17.65 | 16.17 | 16.2 | -12.2% | 111,954 | 190,190,795 |
| 2024-10-08 | 19.5 | 19.8 | 17.29 | 18.45 | +10.08% | 189,713 | 350,113,231 |
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：