股票概览
23.13
-1.2%
-0.28
23.39
开盘价
23.74
最高价
22.82
最低价
84,610
成交量
数据更新至: 2025-03-25
技术指标
23.94
MA5 (5日均线)
23.71
MA10 (10日均线)
23.90
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 | 23.39 | 23.74 | 22.82 | 23.13 | -1.2% | 84,610 | 197,003,165 |
| 2025-03-24 | 23.74 | 23.96 | 22.86 | 23.41 | -1.47% | 153,896 | 359,122,712 |
| 2025-03-21 | 24.6 | 24.61 | 23.71 | 23.76 | -4.42% | 172,280 | 415,114,290 |
| 2025-03-20 | 24.41 | 25.4 | 24.13 | 24.86 | +1.26% | 261,372 | 649,978,041 |
| 2025-03-19 | 24 | 24.72 | 23.72 | 24.55 | +1.36% | 210,548 | 510,622,249 |
| 2025-03-18 | 23.29 | 24.36 | 23.2 | 24.22 | +4.04% | 205,315 | 489,606,807 |
| 2025-03-17 | 23.43 | 23.46 | 22.97 | 23.28 | -0.43% | 104,743 | 243,163,223 |
| 2025-03-14 | 22.73 | 23.58 | 22.65 | 23.38 | +2.86% | 168,726 | 392,762,151 |
| 2025-03-13 | 23.74 | 23.87 | 22.43 | 22.73 | -4.25% | 213,403 | 487,830,087 |
| 2025-03-12 | 23.7 | 23.88 | 23.3 | 23.74 | +0.59% | 157,940 | 371,629,499 |
| 2025-03-11 | 23.31 | 24.09 | 23.26 | 23.6 | -0.34% | 145,662 | 343,793,695 |
| 2025-03-10 | 23.85 | 24.14 | 23.52 | 23.68 | -2.11% | 153,287 | 363,860,159 |
| 2025-03-07 | 24.35 | 24.59 | 24 | 24.19 | -1.59% | 173,626 | 420,475,049 |
| 2025-03-06 | 24 | 24.79 | 23.81 | 24.58 | +2.5% | 230,447 | 563,048,632 |
| 2025-03-05 | 23.18 | 24.26 | 23.18 | 23.98 | +2.17% | 219,782 | 524,555,265 |
| 2025-03-04 | 23.47 | 23.99 | 23.35 | 23.47 | -0.42% | 168,211 | 397,018,504 |
| 2025-03-03 | 23.97 | 24.36 | 23.42 | 23.57 | +0.04% | 232,290 | 554,422,438 |
| 2025-02-28 | 24.68 | 24.99 | 23.38 | 23.56 | -5.76% | 296,229 | 711,851,766 |
| 2025-02-27 | 25.6 | 26.79 | 24.87 | 25 | -1.22% | 480,664 | 1,236,974,050 |
| 2025-02-26 | 24.39 | 25.55 | 23.9 | 25.31 | +3.56% | 396,500 | 983,378,809 |
| 2025-02-25 | 22.53 | 24.96 | 22.52 | 24.44 | +6.35% | 410,908 | 982,590,008 |
| 2025-02-24 | 23.56 | 23.64 | 22.7 | 22.98 | -2.42% | 248,089 | 571,521,883 |
| 2025-02-21 | 23.26 | 24.21 | 23.26 | 23.55 | +1.07% | 312,116 | 737,617,109 |
| 2025-02-20 | 23.1 | 23.47 | 22.9 | 23.3 | -0.09% | 268,000 | 621,758,825 |
| 2025-02-19 | 22.26 | 24.09 | 22.04 | 23.32 | +5.09% | 545,288 | 1,268,005,119 |
| 2025-02-18 | 21 | 22.45 | 20.92 | 22.19 | +5.67% | 349,580 | 762,542,417 |
| 2025-02-17 | 21.31 | 21.4 | 20.85 | 21 | -0.8% | 139,204 | 293,007,949 |
| 2025-02-14 | 20.7 | 21.69 | 20.7 | 21.17 | +2.17% | 211,563 | 451,919,272 |
| 2025-02-13 | 21.44 | 21.44 | 20.71 | 20.72 | -3.31% | 163,027 | 342,372,300 |
| 2025-02-12 | 21.37 | 21.65 | 21.12 | 21.43 | -0.33% | 139,650 | 298,988,213 |
| 2025-02-11 | 21.67 | 21.75 | 21.36 | 21.5 | -1.19% | 97,657 | 209,822,866 |
| 2025-02-10 | 21.92 | 22.04 | 21.33 | 21.76 | -0.5% | 164,636 | 355,655,989 |
| 2025-02-07 | 21.75 | 22.15 | 21.4 | 21.87 | +0.69% | 218,689 | 476,636,837 |
| 2025-02-06 | 20.2 | 21.76 | 20.08 | 21.72 | +7.26% | 224,481 | 476,216,325 |
| 2025-02-05 | 20.84 | 20.91 | 20.16 | 20.25 | -2.17% | 135,515 | 276,204,354 |
| 2025-01-27 | 21.3 | 21.49 | 20.53 | 20.7 | -2.31% | 109,414 | 227,388,062 |
| 2025-01-24 | 20 | 21.43 | 19.9 | 21.19 | +5.32% | 192,980 | 403,474,921 |
| 2025-01-23 | 20.71 | 20.91 | 20.11 | 20.12 | -1.95% | 115,529 | 236,896,283 |
| 2025-01-22 | 20.48 | 20.84 | 20.26 | 20.52 | -0.87% | 100,371 | 206,282,801 |
| 2025-01-21 | 20.85 | 20.9 | 20.08 | 20.7 | -0.62% | 135,647 | 277,237,274 |
| 2025-01-20 | 20.95 | 21.37 | 20.75 | 20.83 | +0.53% | 125,530 | 262,916,786 |
| 2025-01-17 | 20.42 | 21.15 | 20.33 | 20.72 | +0.48% | 122,831 | 254,542,910 |
| 2025-01-16 | 20.41 | 20.98 | 20.23 | 20.62 | +1.43% | 132,141 | 271,478,124 |
| 2025-01-15 | 20.79 | 20.84 | 20.3 | 20.33 | -2.49% | 79,435 | 162,980,706 |
| 2025-01-14 | 19.88 | 20.93 | 19.87 | 20.85 | +3.94% | 125,288 | 257,062,547 |
| 2025-01-13 | 20.6 | 20.65 | 19.81 | 20.06 | -1.52% | 103,510 | 208,396,969 |
| 2025-01-10 | 20.02 | 20.84 | 20 | 20.37 | +1.14% | 74,748 | 153,516,647 |
| 2025-01-09 | 20.13 | 20.37 | 20.02 | 20.14 | -1.27% | 50,812 | 102,571,161 |
| 2025-01-08 | 20.18 | 20.52 | 19.71 | 20.4 | +0.44% | 71,237 | 142,888,917 |
| 2025-01-07 | 19.49 | 20.38 | 19.49 | 20.31 | +3.99% | 70,708 | 141,479,555 |
| 2025-01-06 | 19.5 | 19.77 | 19.23 | 19.53 | +0.41% | 67,852 | 132,583,290 |
| 2025-01-03 | 19.64 | 20.06 | 19.4 | 19.45 | -1.17% | 83,331 | 164,367,808 |
| 2025-01-02 | 20.07 | 20.66 | 19.52 | 19.68 | -1.89% | 85,344 | 171,033,022 |
| 2024-12-31 | 20.49 | 20.66 | 20.05 | 20.06 | -2.05% | 44,688 | 90,644,069 |
| 2024-12-30 | 20.61 | 20.72 | 20.12 | 20.48 | -0.39% | 46,279 | 94,784,155 |
| 2024-12-27 | 20.75 | 20.92 | 20.41 | 20.56 | -0.58% | 53,404 | 110,453,574 |
| 2024-12-26 | 20.5 | 20.79 | 20.36 | 20.68 | +1.22% | 43,096 | 88,944,977 |
| 2024-12-25 | 20.71 | 20.8 | 20.28 | 20.43 | -1.54% | 50,813 | 103,937,033 |
| 2024-12-24 | 20.51 | 20.93 | 20.42 | 20.75 | +1.37% | 55,660 | 115,100,168 |
| 2024-12-23 | 20.81 | 21.04 | 20.35 | 20.47 | -1.59% | 75,638 | 155,921,050 |
| 2024-12-20 | 21.16 | 21.3 | 20.79 | 20.8 | -1.7% | 69,205 | 145,327,122 |
| 2024-12-19 | 20.7 | 21.24 | 20.56 | 21.16 | +1.29% | 46,949 | 98,181,388 |
| 2024-12-18 | 21.11 | 21.47 | 20.81 | 20.89 | -0.95% | 58,093 | 122,347,273 |
| 2024-12-17 | 21.2 | 21.58 | 20.97 | 21.09 | -1.03% | 58,187 | 123,690,432 |
| 2024-12-16 | 21.68 | 21.75 | 21.1 | 21.31 | -1.39% | 55,759 | 118,556,500 |
| 2024-12-13 | 22 | 22.09 | 21.6 | 21.61 | -2.04% | 69,846 | 152,101,549 |
| 2024-12-12 | 22.15 | 23.11 | 21.97 | 22.06 | -0.41% | 89,317 | 199,680,608 |
| 2024-12-11 | 21.49 | 22.21 | 21.49 | 22.15 | +2.88% | 96,249 | 211,602,356 |
| 2024-12-10 | 22.2 | 22.87 | 21.45 | 21.53 | +1.32% | 138,746 | 308,459,936 |
| 2024-12-09 | 21.21 | 21.6 | 21.03 | 21.25 | +0.24% | 57,769 | 122,863,073 |
| 2024-12-06 | 21.22 | 21.36 | 20.78 | 21.2 | 0% | 56,329 | 118,877,745 |
| 2024-12-05 | 21.04 | 21.45 | 20.91 | 21.2 | 0% | 49,505 | 104,660,460 |
| 2024-12-04 | 21.6 | 21.6 | 21.08 | 21.2 | -1.53% | 49,515 | 105,315,480 |
| 2024-12-03 | 21.64 | 21.89 | 21.37 | 21.53 | -0.65% | 71,813 | 155,075,722 |
| 2024-12-02 | 20.92 | 21.88 | 20.82 | 21.67 | +3.88% | 98,307 | 211,471,948 |
| 2024-11-29 | 20.15 | 21.15 | 20.15 | 20.86 | +3.27% | 90,720 | 187,913,301 |
| 2024-11-28 | 20.4 | 20.59 | 20.08 | 20.2 | -1.22% | 64,921 | 131,395,627 |
| 2024-11-27 | 19.99 | 20.49 | 19.49 | 20.45 | -2.57% | 153,773 | 306,821,137 |
| 2024-11-26 | 21.31 | 21.48 | 20.86 | 20.99 | -1.5% | 49,896 | 105,599,140 |
| 2024-11-25 | 21.56 | 21.73 | 21.06 | 21.31 | -0.37% | 64,333 | 137,131,370 |
| 2024-11-22 | 22.73 | 22.75 | 21.37 | 21.39 | -5.98% | 103,800 | 228,056,477 |
| 2024-11-21 | 22.7 | 23.03 | 22.48 | 22.75 | +0.09% | 51,929 | 118,247,091 |
| 2024-11-20 | 22.29 | 22.95 | 22.01 | 22.73 | +1.56% | 82,189 | 185,159,033 |
| 2024-11-19 | 22 | 22.38 | 21.69 | 22.38 | +2.33% | 69,930 | 154,215,835 |
| 2024-11-18 | 22.8 | 22.99 | 21.7 | 21.87 | -3.95% | 124,900 | 276,803,886 |
| 2024-11-15 | 23.65 | 23.91 | 22.72 | 22.77 | -4.09% | 110,347 | 256,953,458 |
| 2024-11-14 | 24.38 | 24.62 | 23.63 | 23.74 | -3.22% | 78,119 | 187,975,989 |
| 2024-11-13 | 24.73 | 24.92 | 24.11 | 24.53 | -1.72% | 99,100 | 242,177,724 |
| 2024-11-12 | 25.46 | 25.5 | 24.61 | 24.96 | -1.73% | 127,877 | 319,830,380 |
| 2024-11-11 | 24.1 | 25.6 | 24.03 | 25.4 | +4.1% | 167,368 | 416,313,980 |
| 2024-11-08 | 24.6 | 25.14 | 24.2 | 24.4 | +0.04% | 126,163 | 310,948,384 |
| 2024-11-07 | 24.06 | 24.5 | 23.71 | 24.39 | +2.05% | 111,114 | 269,249,206 |
| 2024-11-06 | 24.22 | 24.68 | 23.68 | 23.9 | -1.81% | 123,386 | 297,546,309 |
| 2024-11-05 | 23.7 | 24.62 | 23.22 | 24.34 | +2.87% | 134,813 | 325,602,503 |
| 2024-11-04 | 22.91 | 23.86 | 22.8 | 23.66 | +4.23% | 112,112 | 263,901,580 |
| 2024-11-01 | 23.15 | 23.37 | 22.61 | 22.7 | -2.66% | 98,162 | 225,612,672 |
| 2024-10-31 | 23.76 | 24.06 | 22.9 | 23.32 | -1.81% | 154,399 | 361,227,350 |
| 2024-10-30 | 23.5 | 24.28 | 23.43 | 23.75 | -0.17% | 94,546 | 225,211,221 |
| 2024-10-29 | 24.75 | 25.28 | 23.66 | 23.79 | -4.84% | 210,211 | 512,986,356 |
| 2024-10-28 | 24.88 | 25.06 | 24 | 25 | +0.56% | 171,805 | 421,603,403 |
| 2024-10-25 | 23.67 | 25.18 | 23.37 | 24.86 | +5.38% | 203,798 | 496,317,714 |
| 2024-10-24 | 23.15 | 24.05 | 22.38 | 23.59 | +1.68% | 144,613 | 336,394,793 |
| 2024-10-23 | 23.06 | 23.5 | 22.72 | 23.2 | +1.05% | 72,913 | 168,634,389 |
| 2024-10-22 | 23.11 | 23.29 | 22.72 | 22.96 | -0.22% | 72,194 | 165,721,099 |
| 2024-10-21 | 23 | 23.56 | 22.45 | 23.01 | +0.22% | 102,668 | 236,545,497 |
| 2024-10-18 | 21.77 | 23.61 | 21.33 | 22.96 | +6.54% | 123,126 | 277,789,949 |
| 2024-10-17 | 21.83 | 22.03 | 21.51 | 21.55 | -0.97% | 54,011 | 117,717,587 |
| 2024-10-16 | 21.69 | 22.06 | 21.3 | 21.76 | -0.37% | 56,871 | 123,306,685 |
| 2024-10-15 | 22.25 | 22.77 | 21.81 | 21.84 | -3.32% | 77,915 | 173,332,243 |
| 2024-10-14 | 22.15 | 22.78 | 21.72 | 22.59 | +2.5% | 85,607 | 190,765,774 |
| 2024-10-11 | 22.87 | 23.09 | 21.75 | 22.04 | -5.04% | 83,414 | 185,577,384 |
| 2024-10-10 | 23.19 | 24.18 | 22.86 | 23.21 | +1.4% | 109,689 | 257,716,507 |
| 2024-10-09 | 25.19 | 25.19 | 22.69 | 22.89 | -13.62% | 190,067 | 455,262,945 |
| 2024-10-08 | 28.9 | 28.91 | 24.41 | 26.5 | +9.19% | 225,233 | 590,201,602 |
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：