股票概览
23.74
+1.06%
+0.25
23.48
开盘价
23.76
最高价
23.32
最低价
14,297
成交量
数据更新至: 2025-03-25
技术指标
23.94
MA5 (5日均线)
24.19
MA10 (10日均线)
24.48
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 | 23.48 | 23.76 | 23.32 | 23.74 | +1.06% | 14,297 | 33,611,984 |
| 2025-03-24 | 23.8 | 23.8 | 23.22 | 23.49 | -1.34% | 50,884 | 119,650,687 |
| 2025-03-21 | 24.03 | 24.15 | 23.76 | 23.81 | -1.04% | 44,182 | 105,490,452 |
| 2025-03-20 | 24.48 | 24.57 | 24 | 24.06 | -2.23% | 51,411 | 124,414,975 |
| 2025-03-19 | 24.44 | 24.8 | 24.3 | 24.61 | +0.29% | 45,521 | 112,209,336 |
| 2025-03-18 | 24.48 | 24.8 | 24.32 | 24.54 | +0.25% | 45,039 | 110,621,628 |
| 2025-03-17 | 24.59 | 24.78 | 24.34 | 24.48 | -0.45% | 37,610 | 92,028,536 |
| 2025-03-14 | 24.05 | 24.59 | 23.95 | 24.59 | +2.72% | 60,095 | 146,828,569 |
| 2025-03-13 | 24.61 | 24.65 | 23.75 | 23.94 | -2.76% | 67,754 | 162,885,299 |
| 2025-03-12 | 25.06 | 25.08 | 24.52 | 24.62 | -1.76% | 61,587 | 152,053,272 |
| 2025-03-11 | 24.59 | 25.21 | 24.45 | 25.06 | +0.2% | 65,869 | 164,115,039 |
| 2025-03-10 | 24.92 | 25.45 | 24.33 | 25.01 | +3.01% | 95,224 | 236,280,643 |
| 2025-03-07 | 24.7 | 24.79 | 24.15 | 24.28 | -2.06% | 53,790 | 131,431,174 |
| 2025-03-06 | 24.35 | 24.96 | 24.11 | 24.79 | +2.02% | 70,902 | 175,192,050 |
| 2025-03-05 | 24.75 | 24.77 | 24 | 24.3 | -1.74% | 73,502 | 178,169,925 |
| 2025-03-04 | 24.45 | 24.96 | 24.29 | 24.73 | +0.24% | 48,517 | 119,646,451 |
| 2025-03-03 | 24.27 | 25.15 | 24.2 | 24.67 | +1.65% | 64,238 | 159,091,172 |
| 2025-02-28 | 25.13 | 25.35 | 24.1 | 24.27 | -3.8% | 85,409 | 209,890,005 |
| 2025-02-27 | 25.44 | 25.45 | 24.71 | 25.23 | -0.79% | 70,405 | 176,577,980 |
| 2025-02-26 | 24.66 | 25.46 | 24.22 | 25.43 | +3.12% | 99,089 | 247,144,124 |
| 2025-02-25 | 24.87 | 25.15 | 24.4 | 24.66 | -2.61% | 95,545 | 236,526,000 |
| 2025-02-24 | 25.67 | 25.82 | 25.16 | 25.32 | -1.94% | 106,583 | 271,399,038 |
| 2025-02-21 | 25.61 | 26.21 | 25.03 | 25.82 | +1.45% | 129,460 | 331,396,067 |
| 2025-02-20 | 25.3 | 26.16 | 25.16 | 25.45 | +1.31% | 151,672 | 387,966,171 |
| 2025-02-19 | 25.04 | 25.42 | 24.51 | 25.12 | -0.08% | 143,384 | 357,965,839 |
| 2025-02-18 | 26.63 | 26.63 | 24.83 | 25.14 | -6.44% | 170,214 | 434,889,391 |
| 2025-02-17 | 27.02 | 27.69 | 26.28 | 26.87 | +1.63% | 269,056 | 727,177,647 |
| 2025-02-14 | 23.39 | 27.21 | 23.39 | 26.44 | +13.04% | 313,552 | 807,775,925 |
| 2025-02-13 | 23.33 | 23.54 | 23.15 | 23.39 | +0.26% | 57,915 | 135,312,210 |
| 2025-02-12 | 23.35 | 23.43 | 22.94 | 23.33 | +0.21% | 49,288 | 114,328,817 |
| 2025-02-11 | 23.87 | 23.91 | 23.1 | 23.28 | -1.69% | 46,933 | 109,582,759 |
| 2025-02-10 | 23.39 | 23.93 | 23.08 | 23.68 | +1.41% | 84,641 | 199,918,375 |
| 2025-02-07 | 22.51 | 23.77 | 22.51 | 23.35 | +3.18% | 85,927 | 199,806,191 |
| 2025-02-06 | 22.52 | 22.7 | 21.95 | 22.63 | +0.94% | 60,865 | 136,093,338 |
| 2025-02-05 | 22.59 | 22.64 | 22.29 | 22.42 | +0.49% | 28,728 | 64,434,188 |
| 2025-01-27 | 22.65 | 22.88 | 22.31 | 22.31 | -1.06% | 23,234 | 52,454,901 |
| 2025-01-24 | 22.34 | 22.63 | 22.22 | 22.55 | +0.89% | 33,678 | 75,758,890 |
| 2025-01-23 | 22.58 | 22.93 | 22.3 | 22.35 | +0.18% | 43,933 | 99,418,842 |
| 2025-01-22 | 22.72 | 22.81 | 21.96 | 22.31 | -2.32% | 60,244 | 134,136,198 |
| 2025-01-21 | 23.4 | 23.49 | 22.71 | 22.84 | -2.06% | 49,080 | 112,243,262 |
| 2025-01-20 | 23.71 | 24 | 23.21 | 23.32 | -1.31% | 36,918 | 86,765,391 |
| 2025-01-17 | 23.33 | 23.8 | 23.08 | 23.63 | +1.42% | 30,246 | 71,042,387 |
| 2025-01-16 | 22.77 | 23.5 | 22.73 | 23.3 | +2.46% | 66,961 | 155,631,186 |
| 2025-01-15 | 23.31 | 23.35 | 22.6 | 22.74 | -2.57% | 47,411 | 108,176,306 |
| 2025-01-14 | 22.82 | 23.35 | 22.64 | 23.34 | +2.28% | 50,692 | 116,941,247 |
| 2025-01-13 | 22.48 | 22.88 | 22.25 | 22.82 | +0.97% | 33,966 | 76,890,750 |
| 2025-01-10 | 23.11 | 23.35 | 22.52 | 22.6 | -2.25% | 34,637 | 79,377,206 |
| 2025-01-09 | 23.21 | 23.36 | 22.84 | 23.12 | -0.86% | 32,768 | 75,856,123 |
| 2025-01-08 | 23.41 | 23.75 | 22.79 | 23.32 | -0.21% | 42,077 | 97,505,528 |
| 2025-01-07 | 23.83 | 24 | 23.18 | 23.37 | -1.85% | 40,223 | 94,331,466 |
| 2025-01-06 | 24.02 | 24.55 | 23.63 | 23.81 | -1.29% | 33,364 | 80,296,637 |
| 2025-01-03 | 25.19 | 25.39 | 24.02 | 24.12 | -4.63% | 51,984 | 128,187,364 |
| 2025-01-02 | 25.66 | 25.9 | 24.96 | 25.29 | -2.01% | 56,267 | 142,550,644 |
| 2024-12-31 | 25.55 | 26.4 | 25.32 | 25.81 | +1.61% | 64,927 | 169,016,602 |
| 2024-12-30 | 26 | 26.1 | 25.3 | 25.4 | -2.01% | 44,426 | 113,837,501 |
| 2024-12-27 | 25.8 | 26.68 | 25.8 | 25.92 | +0.82% | 66,842 | 174,677,461 |
| 2024-12-26 | 25.73 | 26.06 | 25.41 | 25.71 | -0.43% | 39,640 | 101,965,018 |
| 2024-12-25 | 26.16 | 26.36 | 25.28 | 25.82 | -1.22% | 48,270 | 123,621,355 |
| 2024-12-24 | 25.82 | 26.16 | 25.64 | 26.14 | +1.55% | 37,893 | 98,113,556 |
| 2024-12-23 | 26.75 | 26.92 | 25.68 | 25.74 | -3.85% | 72,005 | 187,725,397 |
| 2024-12-20 | 26.28 | 27.44 | 26.16 | 26.77 | +1.86% | 103,045 | 276,811,117 |
| 2024-12-19 | 27.7 | 29.15 | 25.95 | 26.28 | -5.81% | 205,999 | 558,923,619 |
| 2024-12-18 | 27.71 | 28.26 | 27.25 | 27.9 | +0.9% | 80,132 | 222,220,729 |
| 2024-12-17 | 27 | 29.15 | 26.8 | 27.65 | +2.37% | 158,140 | 445,095,130 |
| 2024-12-16 | 26.93 | 27.4 | 26.09 | 27.01 | -0.55% | 103,152 | 276,350,271 |
| 2024-12-13 | 26.79 | 27.6 | 26.35 | 27.16 | +1.04% | 137,539 | 373,222,805 |
| 2024-12-12 | 25.08 | 26.99 | 24.91 | 26.88 | +6.79% | 150,386 | 393,342,752 |
| 2024-12-11 | 25.26 | 25.55 | 25.01 | 25.17 | -0.47% | 61,156 | 154,396,460 |
| 2024-12-10 | 25.8 | 26.1 | 25.18 | 25.29 | +0.72% | 100,010 | 256,448,944 |
| 2024-12-09 | 26.45 | 26.52 | 24.99 | 25.11 | -4.63% | 100,275 | 256,400,835 |
| 2024-12-06 | 26.78 | 27.18 | 26.11 | 26.33 | -2.59% | 77,824 | 206,130,280 |
| 2024-12-05 | 27.4 | 27.62 | 26.57 | 27.03 | -0.81% | 72,456 | 195,503,009 |
| 2024-12-04 | 28.16 | 28.8 | 26.97 | 27.25 | +2.21% | 184,936 | 514,946,051 |
| 2024-12-03 | 26.45 | 26.94 | 25.93 | 26.66 | +0.45% | 70,699 | 187,168,631 |
| 2024-12-02 | 26.21 | 27.38 | 25.3 | 26.54 | +1.8% | 109,885 | 291,657,314 |
| 2024-11-29 | 24.49 | 26.25 | 24.36 | 26.07 | +7.06% | 105,755 | 270,780,731 |
| 2024-11-28 | 24.34 | 24.6 | 23.93 | 24.35 | +0.08% | 48,025 | 116,788,216 |
| 2024-11-27 | 23.33 | 24.35 | 23.23 | 24.33 | +3.89% | 64,084 | 152,873,629 |
| 2024-11-26 | 23.4 | 24.1 | 23.2 | 23.42 | -0.04% | 40,851 | 96,279,610 |
| 2024-11-25 | 23.36 | 23.75 | 22.9 | 23.43 | +0.6% | 41,451 | 96,543,854 |
| 2024-11-22 | 24.68 | 24.68 | 23.25 | 23.29 | -5.56% | 59,648 | 142,316,587 |
| 2024-11-21 | 25.33 | 25.5 | 24.41 | 24.66 | -2.61% | 47,134 | 117,167,013 |
| 2024-11-20 | 24.95 | 25.4 | 24.75 | 25.32 | +1.28% | 52,474 | 131,478,845 |
| 2024-11-19 | 24.22 | 25.08 | 24.08 | 25 | +4.17% | 51,531 | 127,159,136 |
| 2024-11-18 | 25.87 | 25.98 | 23.81 | 24 | -6.72% | 80,067 | 198,219,837 |
| 2024-11-15 | 26.25 | 26.48 | 25.71 | 25.73 | -2.13% | 35,126 | 91,638,863 |
| 2024-11-14 | 27.28 | 27.42 | 26.16 | 26.29 | -3.91% | 46,307 | 123,343,701 |
| 2024-11-13 | 27.42 | 27.74 | 26.72 | 27.36 | -0.4% | 59,065 | 160,845,919 |
| 2024-11-12 | 27.33 | 28.25 | 27.13 | 27.47 | +1.25% | 79,250 | 219,695,013 |
| 2024-11-11 | 26.89 | 27.37 | 26.52 | 27.13 | +0.04% | 50,922 | 136,917,679 |
| 2024-11-08 | 27.3 | 27.97 | 26.88 | 27.12 | +0.07% | 75,313 | 206,708,607 |
| 2024-11-07 | 26.31 | 27.13 | 26.12 | 27.1 | +3.08% | 45,715 | 122,457,972 |
| 2024-11-06 | 26.6 | 26.79 | 26.1 | 26.29 | -1.13% | 45,682 | 120,685,360 |
| 2024-11-05 | 26.08 | 26.69 | 25.72 | 26.59 | +2.19% | 59,550 | 156,977,005 |
| 2024-11-04 | 25.73 | 26.18 | 25.5 | 26.02 | +1.21% | 44,754 | 115,538,218 |
| 2024-11-01 | 25.9 | 26.27 | 25.63 | 25.71 | -1.19% | 38,448 | 99,515,495 |
| 2024-10-31 | 26.77 | 26.94 | 25.8 | 26.02 | -2.55% | 63,426 | 165,538,672 |
| 2024-10-30 | 26.97 | 27.35 | 26.33 | 26.7 | -1.04% | 27,089 | 72,644,436 |
| 2024-10-29 | 28.1 | 28.27 | 26.85 | 26.98 | -3.09% | 51,928 | 142,025,685 |
| 2024-10-28 | 27.63 | 27.99 | 27.1 | 27.84 | +0.76% | 51,859 | 143,691,430 |
| 2024-10-25 | 27.97 | 28.17 | 26.92 | 27.63 | -1.22% | 66,365 | 182,819,935 |
| 2024-10-24 | 27.27 | 28.9 | 27.1 | 27.97 | -0.64% | 101,958 | 286,959,366 |
| 2024-10-23 | 28.45 | 28.64 | 27.91 | 28.15 | -1.3% | 47,877 | 135,017,971 |
| 2024-10-22 | 28.91 | 28.97 | 28.06 | 28.52 | -0.45% | 63,732 | 181,619,242 |
| 2024-10-21 | 28.88 | 29.55 | 28.3 | 28.65 | -0.62% | 68,775 | 198,444,876 |
| 2024-10-18 | 27.56 | 29.66 | 27.31 | 28.83 | +4.61% | 83,977 | 241,523,126 |
| 2024-10-17 | 28.05 | 28.22 | 27.48 | 27.56 | -1.47% | 45,929 | 127,728,932 |
| 2024-10-16 | 27.49 | 28.59 | 27.01 | 27.97 | +0.68% | 68,757 | 191,650,953 |
| 2024-10-15 | 29.23 | 29.39 | 27.65 | 27.78 | -4.83% | 51,780 | 147,474,438 |
| 2024-10-14 | 29.64 | 29.79 | 28.15 | 29.19 | -0.65% | 52,465 | 152,017,630 |
| 2024-10-11 | 29.96 | 30.93 | 28.52 | 29.38 | -1.84% | 60,407 | 177,487,357 |
| 2024-10-10 | 29.4 | 31.94 | 29.4 | 29.93 | +0.57% | 78,968 | 241,689,464 |
| 2024-10-09 | 31.4 | 32.38 | 29.43 | 29.76 | -9.3% | 102,234 | 316,458,536 |
| 2024-10-08 | 35.1 | 35.46 | 30.3 | 32.81 | +8.28% | 123,603 | 402,791,974 |
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：