股票概览
23.37
+0.78%
+0.18
23.18
开盘价
23.39
最高价
23.08
最低价
20,739
成交量
数据更新至: 2025-03-25
技术指标
23.57
MA5 (5日均线)
23.66
MA10 (10日均线)
23.69
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 | 23.18 | 23.39 | 23.08 | 23.37 | +0.78% | 20,739 | 48,125,007 |
| 2025-03-24 | 23.4 | 23.53 | 22.88 | 23.19 | -1.24% | 51,399 | 119,082,998 |
| 2025-03-21 | 23.84 | 23.9 | 23.45 | 23.48 | -1.51% | 49,178 | 116,105,717 |
| 2025-03-20 | 23.99 | 24.15 | 23.74 | 23.84 | -0.58% | 56,533 | 135,046,202 |
| 2025-03-19 | 24 | 24.24 | 23.9 | 23.98 | -0.5% | 48,731 | 117,263,358 |
| 2025-03-18 | 23.96 | 24.21 | 23.88 | 24.1 | +0.58% | 55,080 | 132,724,202 |
| 2025-03-17 | 24.08 | 24.23 | 23.77 | 23.96 | -0.17% | 53,112 | 127,256,497 |
| 2025-03-14 | 23.31 | 24 | 23.1 | 24 | +2.96% | 83,098 | 196,809,665 |
| 2025-03-13 | 23.44 | 23.48 | 23.07 | 23.31 | -0.43% | 48,050 | 111,806,065 |
| 2025-03-12 | 23.55 | 23.6 | 23.31 | 23.41 | -0.3% | 51,897 | 121,574,731 |
| 2025-03-11 | 23.59 | 23.6 | 23.27 | 23.48 | -1.39% | 65,122 | 152,463,461 |
| 2025-03-10 | 24.21 | 24.32 | 23.66 | 23.81 | +0.51% | 77,185 | 184,882,582 |
| 2025-03-07 | 23.82 | 23.98 | 23.53 | 23.69 | -1.04% | 64,997 | 154,480,645 |
| 2025-03-06 | 23.6 | 24.04 | 23.41 | 23.94 | +1.92% | 74,651 | 178,062,579 |
| 2025-03-05 | 23.83 | 23.83 | 23.37 | 23.49 | -0.97% | 54,157 | 127,436,094 |
| 2025-03-04 | 23.25 | 23.8 | 23.01 | 23.72 | +1.58% | 64,295 | 151,693,332 |
| 2025-03-03 | 23.42 | 23.81 | 23.22 | 23.35 | -0.26% | 77,154 | 181,455,262 |
| 2025-02-28 | 24.06 | 24.26 | 23.26 | 23.41 | -2.82% | 84,429 | 200,167,570 |
| 2025-02-27 | 24.24 | 24.27 | 23.71 | 24.09 | -0.62% | 74,030 | 177,647,207 |
| 2025-02-26 | 24.07 | 24.3 | 23.93 | 24.24 | +1.17% | 81,999 | 197,637,359 |
| 2025-02-25 | 24.38 | 24.38 | 23.87 | 23.96 | -2.84% | 114,328 | 275,700,306 |
| 2025-02-24 | 25.18 | 25.49 | 24.45 | 24.66 | -2.3% | 143,825 | 356,639,519 |
| 2025-02-21 | 25.42 | 26 | 24.97 | 25.24 | -0.71% | 144,386 | 364,134,679 |
| 2025-02-20 | 25.42 | 26.1 | 25.28 | 25.42 | +0.47% | 168,246 | 431,014,737 |
| 2025-02-19 | 25.12 | 25.39 | 24.45 | 25.3 | +0.6% | 169,827 | 424,052,263 |
| 2025-02-18 | 25.3 | 25.91 | 24.95 | 25.15 | -0.75% | 192,394 | 488,253,787 |
| 2025-02-17 | 25.76 | 26.48 | 25.11 | 25.34 | +1.69% | 387,925 | 999,907,108 |
| 2025-02-14 | 22.4 | 24.98 | 22.4 | 24.92 | +11.35% | 319,878 | 770,076,271 |
| 2025-02-13 | 22.5 | 22.57 | 22.32 | 22.38 | -0.75% | 49,922 | 111,940,707 |
| 2025-02-12 | 22.6 | 22.71 | 22.32 | 22.55 | -0.62% | 63,646 | 143,161,617 |
| 2025-02-11 | 23.04 | 23.08 | 22.51 | 22.69 | -1.35% | 70,471 | 159,966,203 |
| 2025-02-10 | 22.92 | 23.05 | 22.64 | 23 | +0.97% | 76,590 | 175,293,593 |
| 2025-02-07 | 22.85 | 23.25 | 22.66 | 22.78 | -0.31% | 90,213 | 207,225,144 |
| 2025-02-06 | 22.44 | 22.92 | 22.31 | 22.85 | +1.42% | 53,278 | 120,804,387 |
| 2025-02-05 | 22.45 | 22.61 | 22.23 | 22.53 | +1.12% | 45,988 | 103,320,654 |
| 2025-01-27 | 22.22 | 22.48 | 22.13 | 22.28 | +0.72% | 35,892 | 80,127,154 |
| 2025-01-24 | 21.9 | 22.17 | 21.81 | 22.12 | +0.77% | 33,500 | 73,860,500 |
| 2025-01-23 | 22.08 | 22.33 | 21.91 | 21.95 | +0.27% | 32,656 | 72,239,252 |
| 2025-01-22 | 22.15 | 22.15 | 21.68 | 21.89 | -1.4% | 37,229 | 81,364,031 |
| 2025-01-21 | 22.36 | 22.44 | 21.98 | 22.2 | -0.45% | 24,112 | 53,398,713 |
| 2025-01-20 | 22.3 | 22.57 | 22.16 | 22.3 | +0.9% | 43,167 | 96,450,186 |
| 2025-01-17 | 21.85 | 22.21 | 21.76 | 22.1 | +0.73% | 32,560 | 71,651,711 |
| 2025-01-16 | 22.05 | 22.28 | 21.77 | 21.94 | -0.09% | 34,653 | 76,368,265 |
| 2025-01-15 | 22.03 | 22.14 | 21.8 | 21.96 | -0.81% | 36,434 | 79,964,347 |
| 2025-01-14 | 21.54 | 22.14 | 21.44 | 22.14 | +3.17% | 49,741 | 108,617,931 |
| 2025-01-13 | 21.21 | 21.49 | 21.11 | 21.46 | +0.61% | 27,096 | 57,926,077 |
| 2025-01-10 | 21.78 | 21.93 | 21.33 | 21.33 | -2.07% | 37,944 | 81,880,968 |
| 2025-01-09 | 21.8 | 22.06 | 21.61 | 21.78 | -0.46% | 35,848 | 78,290,586 |
| 2025-01-08 | 22.02 | 22.07 | 21.36 | 21.88 | -0.82% | 46,903 | 102,095,306 |
| 2025-01-07 | 22.48 | 22.5 | 21.74 | 22.06 | -1.3% | 51,568 | 113,469,969 |
| 2025-01-06 | 21.8 | 22.75 | 21.72 | 22.35 | +3.66% | 87,327 | 194,557,923 |
| 2025-01-03 | 21.83 | 22.1 | 21.54 | 21.56 | -0.78% | 62,666 | 136,806,676 |
| 2025-01-02 | 22.46 | 22.6 | 21.62 | 21.73 | -3.03% | 64,992 | 143,660,421 |
| 2024-12-31 | 22.99 | 23.03 | 22.41 | 22.41 | -2.27% | 52,748 | 119,431,451 |
| 2024-12-30 | 23.16 | 23.24 | 22.8 | 22.93 | -1.42% | 54,960 | 126,422,715 |
| 2024-12-27 | 23.41 | 23.49 | 23.21 | 23.26 | +0.13% | 48,357 | 112,846,801 |
| 2024-12-26 | 23.55 | 23.66 | 23 | 23.23 | -1.27% | 72,659 | 169,327,538 |
| 2024-12-25 | 23.82 | 23.91 | 23.41 | 23.53 | -0.72% | 45,679 | 107,704,501 |
| 2024-12-24 | 23.7 | 23.86 | 23.6 | 23.7 | 0% | 38,715 | 91,784,252 |
| 2024-12-23 | 23.91 | 24.05 | 23.67 | 23.7 | -0.67% | 44,886 | 106,833,581 |
| 2024-12-20 | 23.71 | 23.93 | 23.66 | 23.86 | +0.29% | 40,693 | 96,802,207 |
| 2024-12-19 | 23.8 | 23.86 | 23.5 | 23.79 | -0.71% | 48,596 | 115,047,417 |
| 2024-12-18 | 23.7 | 24.47 | 23.56 | 23.96 | +1.27% | 51,162 | 122,389,096 |
| 2024-12-17 | 23.98 | 24.06 | 23.61 | 23.66 | -1.21% | 44,097 | 105,058,947 |
| 2024-12-16 | 24.02 | 24.15 | 23.89 | 23.95 | -0.5% | 41,693 | 100,020,135 |
| 2024-12-13 | 24.7 | 24.74 | 24.03 | 24.07 | -2.98% | 79,563 | 193,136,340 |
| 2024-12-12 | 24.5 | 24.85 | 24.33 | 24.81 | +1.31% | 74,877 | 184,497,154 |
| 2024-12-11 | 24.4 | 24.7 | 24.35 | 24.49 | +0.08% | 54,847 | 134,298,470 |
| 2024-12-10 | 25 | 25.16 | 24.43 | 24.47 | +0.45% | 89,073 | 220,488,165 |
| 2024-12-09 | 24.7 | 24.87 | 24.21 | 24.36 | -0.81% | 58,323 | 142,919,284 |
| 2024-12-06 | 24.13 | 24.6 | 24.01 | 24.56 | +1.32% | 69,134 | 168,387,333 |
| 2024-12-05 | 24.11 | 24.3 | 24 | 24.24 | +0.54% | 38,445 | 92,925,720 |
| 2024-12-04 | 24.5 | 24.52 | 24.03 | 24.11 | -1.95% | 55,720 | 135,035,002 |
| 2024-12-03 | 24.78 | 24.8 | 24.35 | 24.59 | -0.65% | 58,859 | 144,178,605 |
| 2024-12-02 | 24.45 | 25.07 | 24.25 | 24.75 | +1.35% | 71,714 | 177,243,611 |
| 2024-11-29 | 24.22 | 24.98 | 24.1 | 24.42 | +0.83% | 85,958 | 210,839,025 |
| 2024-11-28 | 24.63 | 24.68 | 24.1 | 24.22 | -2.1% | 70,329 | 170,838,075 |
| 2024-11-27 | 24.42 | 24.76 | 23.75 | 24.74 | -0.04% | 89,619 | 216,552,147 |
| 2024-11-26 | 24.29 | 25.38 | 24.29 | 24.75 | +2.1% | 104,539 | 261,858,971 |
| 2024-11-25 | 24.51 | 24.75 | 23.82 | 24.24 | -0.21% | 80,408 | 194,118,120 |
| 2024-11-22 | 25.89 | 25.9 | 24.27 | 24.29 | -6.22% | 102,466 | 255,594,101 |
| 2024-11-21 | 25.67 | 25.98 | 25.5 | 25.9 | +0.43% | 61,783 | 159,097,021 |
| 2024-11-20 | 25.18 | 26.04 | 25.03 | 25.79 | +2.42% | 93,419 | 239,494,355 |
| 2024-11-19 | 24.86 | 25.19 | 24.55 | 25.18 | +1.94% | 47,386 | 118,020,179 |
| 2024-11-18 | 25.13 | 25.13 | 24.46 | 24.7 | -0.96% | 66,097 | 163,669,378 |
| 2024-11-15 | 25.19 | 25.48 | 24.89 | 24.94 | -1.11% | 64,933 | 163,571,119 |
| 2024-11-14 | 26.3 | 26.3 | 25.2 | 25.22 | -4.14% | 99,112 | 254,648,060 |
| 2024-11-13 | 26.52 | 26.83 | 25.85 | 26.31 | -1.02% | 92,574 | 242,623,965 |
| 2024-11-12 | 26.65 | 27.65 | 26.31 | 26.58 | +0.34% | 159,469 | 431,702,461 |
| 2024-11-11 | 26.38 | 26.65 | 25.93 | 26.49 | +0.76% | 100,182 | 263,270,779 |
| 2024-11-08 | 27 | 27.25 | 26.27 | 26.29 | -1.2% | 110,659 | 295,600,044 |
| 2024-11-07 | 25.7 | 26.66 | 25.62 | 26.61 | +2.35% | 100,855 | 265,621,960 |
| 2024-11-06 | 26.34 | 26.41 | 25.8 | 26 | -0.46% | 91,929 | 239,876,746 |
| 2024-11-05 | 25.35 | 26.2 | 24.93 | 26.12 | +3.57% | 105,500 | 271,014,331 |
| 2024-11-04 | 24.73 | 25.49 | 24.63 | 25.22 | +2.52% | 84,006 | 210,554,921 |
| 2024-11-01 | 24.7 | 25 | 24.33 | 24.6 | -0.65% | 73,578 | 181,419,744 |
| 2024-10-31 | 24.95 | 25.21 | 24.6 | 24.76 | -0.76% | 88,108 | 218,720,641 |
| 2024-10-30 | 25.36 | 25.74 | 24.73 | 24.95 | -2.92% | 99,625 | 250,496,212 |
| 2024-10-29 | 26.83 | 27.49 | 25.68 | 25.7 | -2.24% | 127,239 | 335,564,095 |
| 2024-10-28 | 25.91 | 26.3 | 25.61 | 26.29 | +1.58% | 86,655 | 225,983,957 |
| 2024-10-25 | 25.82 | 26.06 | 25.1 | 25.88 | +0.12% | 97,033 | 249,654,523 |
| 2024-10-24 | 25.83 | 26.3 | 25.7 | 25.85 | -0.23% | 71,618 | 186,020,364 |
| 2024-10-23 | 26.03 | 26.24 | 25.72 | 25.91 | -0.42% | 83,872 | 217,797,496 |
| 2024-10-22 | 25.57 | 26.28 | 25.12 | 26.02 | +2.24% | 109,586 | 282,885,585 |
| 2024-10-21 | 25.41 | 25.83 | 24.91 | 25.45 | +0.99% | 104,807 | 265,821,371 |
| 2024-10-18 | 24.18 | 26.05 | 24.11 | 25.2 | +3.83% | 124,198 | 311,396,123 |
| 2024-10-17 | 25.09 | 25.09 | 24.25 | 24.27 | -1.78% | 69,505 | 171,785,935 |
| 2024-10-16 | 24.38 | 25.11 | 24.26 | 24.71 | +0.04% | 71,533 | 176,277,974 |
| 2024-10-15 | 24.39 | 25.74 | 24.01 | 24.7 | +0.78% | 131,571 | 329,535,713 |
| 2024-10-14 | 24.19 | 24.72 | 23.57 | 24.51 | +1.45% | 95,627 | 230,987,258 |
| 2024-10-11 | 26.02 | 26.06 | 23.8 | 24.16 | -7.08% | 112,516 | 277,990,847 |
| 2024-10-10 | 26.11 | 27.3 | 25.61 | 26 | +0.81% | 135,110 | 357,471,644 |
| 2024-10-09 | 28.2 | 28.41 | 25.7 | 25.79 | -11.07% | 182,023 | 493,970,515 |
| 2024-10-08 | 31.5 | 31.5 | 27 | 29 | +9.85% | 240,772 | 699,423,711 |
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：