股票概览
23.33
-1.27%
-0.3
23.5
开盘价
23.62
最高价
23.03
最低价
49,290
成交量
数据更新至: 2025-03-25
技术指标
24.38
MA5 (5日均线)
24.89
MA10 (10日均线)
26.13
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 | 23.5 | 23.62 | 23.03 | 23.33 | -1.27% | 49,290 | 114,941,844 |
| 2025-03-24 | 24.91 | 24.93 | 23 | 23.63 | -5.78% | 144,123 | 343,446,952 |
| 2025-03-21 | 24.89 | 25.33 | 24.4 | 25.08 | +0.72% | 115,641 | 289,333,748 |
| 2025-03-20 | 24.85 | 25.66 | 24.8 | 24.9 | -0.28% | 98,928 | 249,511,568 |
| 2025-03-19 | 25.25 | 25.36 | 24.77 | 24.97 | -1.54% | 85,453 | 213,537,392 |
| 2025-03-18 | 25.5 | 25.63 | 25.1 | 25.36 | 0% | 87,842 | 222,600,758 |
| 2025-03-17 | 25.17 | 25.68 | 25.08 | 25.36 | +0.16% | 85,813 | 217,940,825 |
| 2025-03-14 | 24.8 | 25.49 | 24.61 | 25.32 | +1.85% | 119,133 | 299,287,048 |
| 2025-03-13 | 26.03 | 26.22 | 24.69 | 24.86 | -4.68% | 161,375 | 405,863,299 |
| 2025-03-12 | 26.46 | 26.66 | 26.02 | 26.08 | -1.32% | 147,831 | 389,618,975 |
| 2025-03-11 | 26.2 | 26.7 | 25.92 | 26.43 | -3.04% | 198,272 | 522,662,522 |
| 2025-03-10 | 27.3 | 28.4 | 26.68 | 27.26 | +2.1% | 220,216 | 607,642,489 |
| 2025-03-07 | 27.72 | 27.96 | 26.7 | 26.7 | -5.25% | 253,805 | 695,277,805 |
| 2025-03-06 | 27.22 | 28.98 | 26.9 | 28.18 | +3.53% | 362,822 | 1,011,877,913 |
| 2025-03-05 | 28.2 | 29.52 | 26.92 | 27.22 | -4.96% | 361,354 | 1,015,288,130 |
| 2025-03-04 | 26.9 | 28.79 | 26.79 | 28.64 | +3.77% | 421,624 | 1,181,776,132 |
| 2025-03-03 | 26.29 | 27.86 | 25.33 | 27.6 | +3.14% | 341,475 | 920,563,454 |
| 2025-02-28 | 27.2 | 28.8 | 26.51 | 26.76 | -3.57% | 424,735 | 1,180,835,681 |
| 2025-02-27 | 27.14 | 28.34 | 25.75 | 27.75 | +2.25% | 530,045 | 1,436,513,185 |
| 2025-02-26 | 26.86 | 27.47 | 26.07 | 27.14 | +1% | 484,259 | 1,292,374,200 |
| 2025-02-25 | 23.77 | 28.88 | 23.58 | 26.87 | +11.63% | 633,556 | 1,697,903,055 |
| 2025-02-24 | 24.05 | 24.55 | 23.81 | 24.07 | +0.46% | 174,078 | 420,944,513 |
| 2025-02-21 | 23.33 | 24.05 | 23.07 | 23.96 | +2.39% | 173,118 | 411,106,522 |
| 2025-02-20 | 23.49 | 23.6 | 23.12 | 23.4 | -0.21% | 101,484 | 237,176,168 |
| 2025-02-19 | 22.52 | 23.5 | 22.52 | 23.45 | +3.81% | 139,976 | 325,317,820 |
| 2025-02-18 | 23.49 | 23.78 | 22.52 | 22.59 | -3.95% | 135,079 | 313,316,872 |
| 2025-02-17 | 23.19 | 23.69 | 23.12 | 23.52 | +1.47% | 109,480 | 256,083,293 |
| 2025-02-14 | 23.2 | 23.42 | 22.93 | 23.18 | -0.73% | 93,002 | 214,979,114 |
| 2025-02-13 | 24 | 24 | 23.32 | 23.35 | -3.07% | 136,143 | 320,625,528 |
| 2025-02-12 | 23.15 | 24.09 | 23.01 | 24.09 | +4.06% | 161,150 | 381,294,369 |
| 2025-02-11 | 23.6 | 23.6 | 23.12 | 23.15 | -2.2% | 92,193 | 214,477,670 |
| 2025-02-10 | 23.28 | 23.84 | 23.16 | 23.67 | +1.72% | 127,684 | 299,620,797 |
| 2025-02-07 | 23.18 | 23.76 | 22.8 | 23.27 | +0.74% | 170,509 | 397,884,377 |
| 2025-02-06 | 21.91 | 23.1 | 21.74 | 23.1 | +5.29% | 144,684 | 328,985,107 |
| 2025-02-05 | 21.67 | 22.2 | 21.63 | 21.94 | +2.72% | 75,316 | 165,530,592 |
| 2025-01-27 | 22.31 | 22.52 | 21.36 | 21.36 | -3.96% | 67,902 | 148,209,703 |
| 2025-01-24 | 21.99 | 22.26 | 21.75 | 22.24 | +1.6% | 76,846 | 169,411,366 |
| 2025-01-23 | 22.5 | 22.93 | 21.87 | 21.89 | -0.18% | 125,628 | 283,029,979 |
| 2025-01-22 | 22.17 | 22.39 | 21.79 | 21.93 | -2.05% | 66,483 | 146,841,967 |
| 2025-01-21 | 22.64 | 22.68 | 22.09 | 22.39 | -0.36% | 71,468 | 159,692,558 |
| 2025-01-20 | 23 | 23.13 | 22.38 | 22.47 | -1.36% | 93,675 | 212,406,604 |
| 2025-01-17 | 22.4 | 23.17 | 22.31 | 22.78 | +0.89% | 125,438 | 285,573,624 |
| 2025-01-16 | 22.99 | 23.23 | 22.36 | 22.58 | +0.18% | 111,066 | 252,566,200 |
| 2025-01-15 | 22.88 | 23 | 22.44 | 22.54 | -1.79% | 113,896 | 258,251,329 |
| 2025-01-14 | 22 | 23.01 | 21.6 | 22.95 | +4.51% | 195,935 | 441,580,520 |
| 2025-01-13 | 20.8 | 22.29 | 20.5 | 21.96 | +3.78% | 148,701 | 320,882,644 |
| 2025-01-10 | 21.78 | 22.28 | 21.16 | 21.16 | -3.02% | 86,753 | 189,226,791 |
| 2025-01-09 | 21.5 | 22.05 | 21.5 | 21.82 | +0.46% | 79,693 | 174,680,319 |
| 2025-01-08 | 21.46 | 21.9 | 20.87 | 21.72 | +0.74% | 104,233 | 223,990,808 |
| 2025-01-07 | 21.03 | 21.58 | 21.03 | 21.56 | +3.26% | 79,439 | 169,191,412 |
| 2025-01-06 | 21.16 | 21.36 | 20.42 | 20.88 | -0.33% | 77,353 | 162,140,768 |
| 2025-01-03 | 22.27 | 22.37 | 20.9 | 20.95 | -4.95% | 96,598 | 207,955,134 |
| 2025-01-02 | 22.63 | 22.88 | 21.7 | 22.04 | -2.99% | 101,192 | 225,684,320 |
| 2024-12-31 | 23.8 | 23.9 | 22.7 | 22.72 | -4.09% | 86,693 | 200,884,605 |
| 2024-12-30 | 24.05 | 24.19 | 23.4 | 23.69 | -2.39% | 86,049 | 204,578,062 |
| 2024-12-27 | 24.28 | 24.85 | 24.02 | 24.27 | +0.04% | 86,464 | 212,039,517 |
| 2024-12-26 | 24.24 | 24.65 | 24.19 | 24.26 | +0.41% | 68,938 | 168,343,548 |
| 2024-12-25 | 25.08 | 25.08 | 23.99 | 24.16 | -4.05% | 94,428 | 229,908,035 |
| 2024-12-24 | 25.01 | 25.46 | 24.43 | 25.18 | +0.68% | 95,351 | 237,636,190 |
| 2024-12-23 | 26.2 | 26.38 | 24.89 | 25.01 | -4.76% | 110,779 | 283,229,271 |
| 2024-12-20 | 25.71 | 26.8 | 25.38 | 26.26 | +2.46% | 142,029 | 373,892,803 |
| 2024-12-19 | 25.1 | 25.93 | 25.05 | 25.63 | -0.16% | 84,503 | 216,094,390 |
| 2024-12-18 | 24.92 | 25.97 | 24.59 | 25.67 | +3.09% | 126,383 | 321,275,612 |
| 2024-12-17 | 26.02 | 26.1 | 24.8 | 24.9 | -4.49% | 124,250 | 315,860,834 |
| 2024-12-16 | 27.01 | 27.29 | 25.88 | 26.07 | -3.98% | 134,576 | 356,235,576 |
| 2024-12-13 | 27.95 | 27.95 | 27.07 | 27.15 | -2.86% | 140,180 | 384,313,112 |
| 2024-12-12 | 28 | 28.36 | 27.6 | 27.95 | -0.53% | 129,034 | 360,005,836 |
| 2024-12-11 | 27.7 | 28.6 | 27.51 | 28.1 | +0.54% | 141,634 | 397,107,777 |
| 2024-12-10 | 28.1 | 28.77 | 27.61 | 27.95 | +3.52% | 235,695 | 664,668,888 |
| 2024-12-09 | 27.78 | 27.9 | 26.9 | 27 | -3.12% | 129,114 | 352,331,182 |
| 2024-12-06 | 27.75 | 28.29 | 27.31 | 27.87 | -0.5% | 150,718 | 418,567,574 |
| 2024-12-05 | 27.21 | 28.33 | 27.2 | 28.01 | +0.43% | 145,496 | 406,586,270 |
| 2024-12-04 | 29.1 | 29.76 | 27.61 | 27.89 | -2.45% | 227,697 | 654,313,800 |
| 2024-12-03 | 28.69 | 29.65 | 28.3 | 28.59 | +0.49% | 308,712 | 897,319,938 |
| 2024-12-02 | 27.2 | 28.63 | 27.1 | 28.45 | +4.4% | 222,607 | 617,896,315 |
| 2024-11-29 | 26.15 | 27.67 | 26.03 | 27.25 | +2.71% | 192,958 | 519,604,796 |
| 2024-11-28 | 26.91 | 27.58 | 26.5 | 26.53 | -1.67% | 178,842 | 483,454,024 |
| 2024-11-27 | 26.25 | 27 | 25.48 | 26.98 | +2.08% | 163,106 | 428,222,987 |
| 2024-11-26 | 27 | 27.53 | 26.4 | 26.43 | -2.83% | 136,802 | 368,881,894 |
| 2024-11-25 | 27 | 27.22 | 26.08 | 27.2 | +2.6% | 167,072 | 443,754,745 |
| 2024-11-22 | 28.29 | 28.61 | 26.5 | 26.51 | -6.03% | 205,684 | 569,125,228 |
| 2024-11-21 | 28.6 | 29.06 | 27.73 | 28.21 | -2.42% | 210,123 | 599,767,038 |
| 2024-11-20 | 27.94 | 29.02 | 27.68 | 28.91 | +2.45% | 239,857 | 682,590,153 |
| 2024-11-19 | 27 | 28.24 | 26.76 | 28.22 | +5.26% | 216,289 | 593,344,589 |
| 2024-11-18 | 28.58 | 29.18 | 26.33 | 26.81 | -7.07% | 262,243 | 716,181,113 |
| 2024-11-15 | 30.32 | 31.31 | 28.82 | 28.85 | -5.72% | 246,133 | 742,105,807 |
| 2024-11-14 | 32.6 | 32.99 | 30.39 | 30.6 | -5.82% | 248,689 | 785,919,763 |
| 2024-11-13 | 33.03 | 33.42 | 31.7 | 32.49 | -2.9% | 260,632 | 848,932,291 |
| 2024-11-12 | 34.28 | 35.4 | 32.68 | 33.46 | -5.43% | 429,717 | 1,465,031,481 |
| 2024-11-11 | 34 | 39.25 | 33.08 | 35.38 | +7.57% | 629,605 | 2,241,337,818 |
| 2024-11-08 | 32 | 34.5 | 31.59 | 32.89 | +4.02% | 533,823 | 1,756,247,549 |
| 2024-11-07 | 31.5 | 32.87 | 30.97 | 31.62 | -1.19% | 357,817 | 1,135,207,086 |
| 2024-11-06 | 32.31 | 33.54 | 31.08 | 32 | -0.74% | 531,085 | 1,710,584,240 |
| 2024-11-05 | 29.58 | 32.98 | 29.43 | 32.24 | +7.29% | 512,228 | 1,602,055,203 |
| 2024-11-04 | 28.51 | 31.04 | 26.5 | 30.05 | +2.7% | 349,222 | 1,023,005,535 |
| 2024-11-01 | 32.5 | 33.84 | 29.18 | 29.26 | -6.37% | 539,129 | 1,711,770,872 |
| 2024-10-31 | 29.51 | 32.2 | 28.8 | 31.25 | +5.36% | 543,604 | 1,688,030,181 |
| 2024-10-30 | 28.21 | 29.99 | 27.85 | 29.66 | +2.24% | 335,583 | 975,692,419 |
| 2024-10-29 | 29.15 | 30.77 | 28.96 | 29.01 | -1.33% | 411,644 | 1,224,648,222 |
| 2024-10-28 | 28.41 | 29.5 | 28.41 | 29.4 | +2.47% | 281,992 | 817,863,249 |
| 2024-10-25 | 29.84 | 30.18 | 28.5 | 28.69 | -2.08% | 317,048 | 917,436,291 |
| 2024-10-24 | 29.3 | 29.92 | 28.86 | 29.3 | -2.37% | 282,058 | 825,552,792 |
| 2024-10-23 | 30.66 | 31.49 | 29.75 | 30.01 | -5.06% | 465,516 | 1,419,909,469 |
| 2024-10-22 | 31.63 | 33.86 | 31.1 | 31.61 | -2.01% | 621,863 | 2,027,226,893 |
| 2024-10-21 | 32 | 35.53 | 31.27 | 32.26 | -0.43% | 885,442 | 2,893,437,685 |
| 2024-10-18 | 28.29 | 33.7 | 27.91 | 32.4 | +15.34% | 821,928 | 2,517,020,738 |
| 2024-10-17 | 28.5 | 29.8 | 27.6 | 28.09 | -3.83% | 587,071 | 1,680,876,977 |
| 2024-10-16 | 30.9 | 33.15 | 28.6 | 29.21 | -5.47% | 711,751 | 2,197,613,600 |
| 2024-10-15 | 28.89 | 35.98 | 28.86 | 30.9 | +2.42% | 874,041 | 2,820,502,794 |
| 2024-10-14 | 27.95 | 30.9 | 24.6 | 30.17 | +7.48% | 755,168 | 2,109,467,769 |
| 2024-10-11 | 25.94 | 29 | 25.4 | 28.07 | +4.04% | 600,664 | 1,665,473,814 |
| 2024-10-10 | 26.9 | 29.69 | 22.61 | 26.98 | +2.43% | 640,059 | 1,721,706,533 |
| 2024-10-09 | 24.7 | 31 | 24.13 | 26.34 | +1.39% | 791,349 | 2,185,293,807 |
| 2024-10-08 | 25.98 | 25.98 | 23.83 | 25.98 | +20% | 539,009 | 1,378,746,302 |
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：