股票概览
23.83
-0.21%
-0.05
23.91
开盘价
24.03
最高价
23.6
最低价
33,120
成交量
数据更新至: 2025-03-25
技术指标
24.33
MA5 (5日均线)
24.78
MA10 (10日均线)
25.32
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 | 23.91 | 24.03 | 23.6 | 23.83 | -0.21% | 33,120 | 78,891,498 |
| 2025-03-24 | 24.07 | 24.11 | 23.33 | 23.88 | -0.62% | 77,442 | 183,565,105 |
| 2025-03-21 | 24.76 | 24.76 | 24.02 | 24.03 | -3.26% | 87,981 | 213,752,909 |
| 2025-03-20 | 25.07 | 25.15 | 24.8 | 24.84 | -0.92% | 51,477 | 128,517,903 |
| 2025-03-19 | 25.37 | 25.52 | 24.94 | 25.07 | -1.38% | 57,816 | 145,468,362 |
| 2025-03-18 | 25.28 | 25.7 | 25.26 | 25.42 | +0.59% | 76,885 | 195,904,166 |
| 2025-03-17 | 25.3 | 25.52 | 25.1 | 25.27 | +0.2% | 63,091 | 159,722,421 |
| 2025-03-14 | 24.7 | 25.27 | 24.49 | 25.22 | +1.82% | 85,815 | 214,386,074 |
| 2025-03-13 | 25.44 | 25.55 | 24.42 | 24.77 | -2.75% | 111,952 | 277,783,825 |
| 2025-03-12 | 25.6 | 25.98 | 25.47 | 25.47 | -0.47% | 93,097 | 238,812,337 |
| 2025-03-11 | 25.4 | 25.77 | 25.25 | 25.59 | -0.58% | 72,558 | 184,811,483 |
| 2025-03-10 | 25.77 | 25.97 | 25.46 | 25.74 | -0.62% | 75,318 | 193,535,811 |
| 2025-03-07 | 25.98 | 26.38 | 25.56 | 25.9 | -0.54% | 132,410 | 343,950,401 |
| 2025-03-06 | 26.07 | 26.3 | 25.98 | 26.04 | +0.08% | 158,024 | 412,874,732 |
| 2025-03-05 | 26.55 | 26.59 | 25.8 | 26.02 | -0.69% | 162,729 | 426,411,347 |
| 2025-03-04 | 24.79 | 26.28 | 24.69 | 26.2 | +5.05% | 185,089 | 475,555,070 |
| 2025-03-03 | 25.25 | 25.71 | 24.78 | 24.94 | -0.83% | 108,167 | 273,265,398 |
| 2025-02-28 | 26.05 | 26.38 | 25.03 | 25.15 | -4.7% | 144,776 | 370,881,224 |
| 2025-02-27 | 26.54 | 26.79 | 25.85 | 26.39 | -0.57% | 169,593 | 446,610,102 |
| 2025-02-26 | 26.35 | 26.68 | 25.91 | 26.54 | +0.61% | 190,045 | 500,659,985 |
| 2025-02-25 | 25.83 | 26.8 | 25.72 | 26.38 | +0.88% | 275,991 | 729,273,978 |
| 2025-02-24 | 25.21 | 26.8 | 25.02 | 26.15 | +3.77% | 272,283 | 704,469,793 |
| 2025-02-21 | 24.72 | 25.36 | 24.46 | 25.2 | +2.07% | 140,624 | 351,542,134 |
| 2025-02-20 | 24.5 | 24.79 | 24.24 | 24.69 | +0.98% | 100,466 | 246,547,205 |
| 2025-02-19 | 23.58 | 24.47 | 23.51 | 24.45 | +3.34% | 99,924 | 241,982,948 |
| 2025-02-18 | 24.4 | 24.58 | 23.52 | 23.66 | -3.07% | 99,965 | 240,378,842 |
| 2025-02-17 | 24.23 | 25.04 | 24.17 | 24.41 | +0.99% | 106,706 | 261,033,084 |
| 2025-02-14 | 24.03 | 24.25 | 23.75 | 24.17 | +0.33% | 81,038 | 194,670,138 |
| 2025-02-13 | 24.87 | 24.93 | 24.08 | 24.09 | -3.91% | 120,843 | 294,501,439 |
| 2025-02-12 | 24.42 | 25.09 | 24.24 | 25.07 | +1.99% | 113,451 | 280,024,077 |
| 2025-02-11 | 24.9 | 24.92 | 24.46 | 24.58 | -1.13% | 68,499 | 168,616,491 |
| 2025-02-10 | 24.75 | 24.98 | 24.53 | 24.86 | +0.49% | 81,696 | 202,581,081 |
| 2025-02-07 | 24.65 | 25.12 | 24.43 | 24.74 | +0.53% | 125,478 | 311,013,539 |
| 2025-02-06 | 23.52 | 24.65 | 23.5 | 24.61 | +3.93% | 112,510 | 274,085,393 |
| 2025-02-05 | 23.58 | 24 | 23.52 | 23.68 | +1.76% | 70,123 | 166,568,077 |
| 2025-01-27 | 24.09 | 24.14 | 23.26 | 23.27 | -3.04% | 69,303 | 163,661,450 |
| 2025-01-24 | 23.75 | 24.05 | 23.66 | 24 | +0.93% | 63,754 | 152,487,852 |
| 2025-01-23 | 24.25 | 24.55 | 23.77 | 23.78 | -0.5% | 93,859 | 226,997,245 |
| 2025-01-22 | 23.95 | 24.22 | 23.77 | 23.9 | -0.91% | 68,763 | 164,763,888 |
| 2025-01-21 | 23.85 | 24.15 | 23.55 | 24.12 | +1.39% | 79,511 | 189,992,533 |
| 2025-01-20 | 24 | 24.12 | 23.65 | 23.79 | -0.13% | 75,858 | 180,784,207 |
| 2025-01-17 | 23.05 | 24.18 | 23.02 | 23.82 | +2.94% | 110,816 | 262,387,834 |
| 2025-01-16 | 23.52 | 23.8 | 23 | 23.14 | -0.52% | 75,074 | 175,363,037 |
| 2025-01-15 | 23.29 | 23.56 | 23.13 | 23.26 | -0.56% | 66,393 | 154,872,614 |
| 2025-01-14 | 22.42 | 23.4 | 22.24 | 23.39 | +4.7% | 100,952 | 232,246,765 |
| 2025-01-13 | 21.75 | 22.35 | 21.6 | 22.34 | +1.64% | 65,507 | 144,335,986 |
| 2025-01-10 | 22.56 | 23.08 | 21.98 | 21.98 | -2.87% | 75,842 | 171,346,593 |
| 2025-01-09 | 22.41 | 23.04 | 22.33 | 22.63 | +0.13% | 73,482 | 167,483,544 |
| 2025-01-08 | 22.7 | 22.94 | 21.78 | 22.6 | -1.09% | 98,432 | 219,971,255 |
| 2025-01-07 | 22.46 | 22.92 | 22.38 | 22.85 | +2.1% | 72,004 | 163,114,585 |
| 2025-01-06 | 22.3 | 22.58 | 22.12 | 22.38 | +0.18% | 63,073 | 140,960,291 |
| 2025-01-03 | 23.19 | 23.4 | 22.33 | 22.34 | -3.62% | 97,187 | 221,476,857 |
| 2025-01-02 | 24.26 | 24.35 | 22.87 | 23.18 | -5.27% | 130,894 | 309,662,788 |
| 2024-12-31 | 25.92 | 26.17 | 24.47 | 24.47 | -5.56% | 153,291 | 384,514,125 |
| 2024-12-30 | 25.9 | 26.45 | 25.5 | 25.91 | -0.58% | 125,676 | 326,748,598 |
| 2024-12-27 | 27 | 27.11 | 26.03 | 26.06 | -2.98% | 194,559 | 517,357,813 |
| 2024-12-26 | 26.4 | 26.98 | 26.01 | 26.86 | +1.74% | 193,711 | 517,876,545 |
| 2024-12-25 | 26.6 | 26.85 | 25.73 | 26.4 | -1.23% | 174,807 | 460,037,961 |
| 2024-12-24 | 25.44 | 26.75 | 24.98 | 26.73 | +5.32% | 199,049 | 517,394,284 |
| 2024-12-23 | 26.22 | 26.47 | 25.36 | 25.38 | -3.68% | 123,975 | 321,000,399 |
| 2024-12-20 | 25.71 | 26.77 | 25.43 | 26.35 | +2.49% | 169,133 | 445,129,279 |
| 2024-12-19 | 25.4 | 25.88 | 25.07 | 25.71 | +0.04% | 128,446 | 327,710,132 |
| 2024-12-18 | 24.61 | 25.94 | 24.43 | 25.7 | +4.39% | 161,653 | 411,103,305 |
| 2024-12-17 | 25.02 | 25.33 | 24.5 | 24.62 | -2.11% | 99,847 | 247,494,222 |
| 2024-12-16 | 26.12 | 26.14 | 24.98 | 25.15 | -4.26% | 139,723 | 355,372,011 |
| 2024-12-13 | 26.28 | 27.08 | 26.09 | 26.27 | -0.04% | 193,518 | 512,596,833 |
| 2024-12-12 | 26.47 | 26.75 | 25.81 | 26.28 | -1.09% | 130,784 | 341,676,092 |
| 2024-12-11 | 26.16 | 26.81 | 26.08 | 26.57 | +1.8% | 138,789 | 368,213,580 |
| 2024-12-10 | 27.17 | 27.22 | 26.02 | 26.1 | -0.61% | 179,798 | 480,082,183 |
| 2024-12-09 | 26.1 | 26.28 | 25.46 | 26.26 | +0.65% | 106,995 | 277,503,568 |
| 2024-12-06 | 25.75 | 26.2 | 25.23 | 26.09 | +1.4% | 129,497 | 333,747,942 |
| 2024-12-05 | 25.62 | 26.14 | 25.45 | 25.73 | -0.54% | 138,906 | 358,261,228 |
| 2024-12-04 | 27.9 | 28.2 | 25.68 | 25.87 | +0.74% | 241,915 | 648,469,913 |
| 2024-12-03 | 25.86 | 25.87 | 25.15 | 25.68 | -0.19% | 101,505 | 258,741,071 |
| 2024-12-02 | 25.37 | 25.86 | 25.3 | 25.73 | +1.42% | 102,534 | 263,300,214 |
| 2024-11-29 | 24.76 | 25.85 | 24.6 | 25.37 | +2.01% | 123,411 | 312,043,627 |
| 2024-11-28 | 25.25 | 25.45 | 24.82 | 24.87 | -1.85% | 90,805 | 228,318,149 |
| 2024-11-27 | 24.14 | 25.35 | 23.62 | 25.34 | +4.58% | 120,120 | 293,362,973 |
| 2024-11-26 | 24.51 | 24.83 | 24.17 | 24.23 | -1.46% | 70,719 | 173,188,655 |
| 2024-11-25 | 24.55 | 24.72 | 23.94 | 24.59 | +0.16% | 95,713 | 232,568,864 |
| 2024-11-22 | 25.52 | 26.04 | 24.52 | 24.55 | -4.55% | 122,818 | 311,199,422 |
| 2024-11-21 | 25.88 | 26.01 | 25.21 | 25.72 | -1.15% | 102,221 | 262,596,614 |
| 2024-11-20 | 25.79 | 26.16 | 25.53 | 26.02 | +0.23% | 117,375 | 303,707,663 |
| 2024-11-19 | 24.94 | 25.96 | 24.78 | 25.96 | +5.02% | 119,105 | 302,246,843 |
| 2024-11-18 | 25.86 | 25.98 | 24.51 | 24.72 | -4.11% | 128,113 | 321,453,310 |
| 2024-11-15 | 26.54 | 26.85 | 25.76 | 25.78 | -3.26% | 147,420 | 388,636,246 |
| 2024-11-14 | 27.53 | 27.89 | 26.56 | 26.65 | -4.24% | 131,851 | 357,480,369 |
| 2024-11-13 | 27.86 | 27.89 | 27.03 | 27.83 | -0.78% | 169,501 | 466,095,253 |
| 2024-11-12 | 29.13 | 29.23 | 27.63 | 28.05 | -3.67% | 266,692 | 755,533,477 |
| 2024-11-11 | 27.98 | 29.15 | 27.86 | 29.12 | +5.85% | 331,848 | 952,830,040 |
| 2024-11-08 | 27.35 | 28.35 | 27.35 | 27.51 | +1.55% | 284,356 | 790,628,964 |
| 2024-11-07 | 26.15 | 27.35 | 26.15 | 27.09 | +2.81% | 202,502 | 543,405,029 |
| 2024-11-06 | 27.03 | 27.29 | 26.17 | 26.35 | -1.16% | 266,110 | 711,288,954 |
| 2024-11-05 | 24.75 | 26.77 | 24.71 | 26.66 | +7.8% | 279,428 | 726,228,076 |
| 2024-11-04 | 24.07 | 24.9 | 24 | 24.73 | +2.7% | 106,758 | 262,900,024 |
| 2024-11-01 | 25.48 | 25.63 | 24.02 | 24.08 | -6.3% | 200,077 | 492,774,790 |
| 2024-10-31 | 25.11 | 26.02 | 24.82 | 25.7 | +1.78% | 192,867 | 491,938,893 |
| 2024-10-30 | 25.13 | 25.75 | 24.8 | 25.25 | -0.51% | 150,875 | 381,459,137 |
| 2024-10-29 | 26.09 | 26.56 | 25.32 | 25.38 | -2.53% | 211,366 | 547,937,163 |
| 2024-10-28 | 25.95 | 26.12 | 25.6 | 26.04 | -0.31% | 132,163 | 342,143,325 |
| 2024-10-25 | 25.94 | 26.54 | 25.66 | 26.12 | +1.24% | 176,686 | 460,547,138 |
| 2024-10-24 | 25.97 | 26.42 | 25.5 | 25.8 | -1.75% | 173,843 | 449,663,453 |
| 2024-10-23 | 26.7 | 26.88 | 26.11 | 26.26 | -1.83% | 166,396 | 441,433,506 |
| 2024-10-22 | 26.9 | 27.63 | 26.32 | 26.75 | -1.91% | 275,856 | 743,252,342 |
| 2024-10-21 | 26.67 | 28.49 | 26.16 | 27.27 | +4.64% | 399,031 | 1,095,063,205 |
| 2024-10-18 | 23.66 | 27.08 | 23.66 | 26.06 | +10.1% | 314,694 | 795,830,474 |
| 2024-10-17 | 24.04 | 24.39 | 23.65 | 23.67 | -0.29% | 125,583 | 301,851,819 |
| 2024-10-16 | 23.3 | 24.14 | 23.17 | 23.74 | -0.59% | 109,326 | 259,014,708 |
| 2024-10-15 | 24.52 | 25.26 | 23.86 | 23.88 | -3.59% | 200,631 | 493,719,069 |
| 2024-10-14 | 23.6 | 24.78 | 22.91 | 24.77 | +4.96% | 205,828 | 493,486,755 |
| 2024-10-11 | 25.12 | 25.95 | 23.17 | 23.6 | -7.27% | 225,446 | 546,072,607 |
| 2024-10-10 | 28 | 28.18 | 25.1 | 25.45 | -8.55% | 302,466 | 794,921,713 |
| 2024-10-09 | 27 | 30.5 | 26.74 | 27.83 | -1.76% | 516,753 | 1,487,272,428 |
| 2024-10-08 | 28.33 | 28.33 | 26.7 | 28.33 | +19.99% | 362,928 | 1,020,730,737 |
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：