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 |
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：