股票概览
22.51
-5.38%
-1.28
23.56
开盘价
23.75
最高价
22.3
最低价
261,507
成交量
数据更新至: 2025-03-25
技术指标
24.66
MA5 (5日均线)
24.82
MA10 (10日均线)
25.20
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 | 23.56 | 23.75 | 22.3 | 22.51 | -5.38% | 261,507 | 597,319,437 |
| 2025-03-24 | 24.9 | 25.2 | 22.89 | 23.79 | -3.25% | 393,701 | 938,822,359 |
| 2025-03-21 | 25.58 | 25.58 | 24.29 | 24.59 | -5.06% | 453,564 | 1,123,282,783 |
| 2025-03-20 | 26.3 | 27.3 | 25.75 | 25.9 | -2.26% | 658,417 | 1,748,003,753 |
| 2025-03-19 | 25.55 | 26.86 | 25.51 | 26.5 | +4.29% | 704,274 | 1,854,749,188 |
| 2025-03-18 | 25.01 | 25.9 | 24.77 | 25.41 | +1.32% | 388,129 | 988,404,726 |
| 2025-03-17 | 25 | 25.3 | 24.41 | 25.08 | +1.37% | 274,632 | 683,671,802 |
| 2025-03-14 | 23.9 | 24.86 | 23.9 | 24.74 | +2.15% | 254,120 | 624,696,174 |
| 2025-03-13 | 25.5 | 25.61 | 23.9 | 24.22 | -4.72% | 363,723 | 890,815,161 |
| 2025-03-12 | 25.13 | 26.5 | 24.98 | 25.42 | +2.01% | 476,331 | 1,229,643,724 |
| 2025-03-11 | 24.51 | 25.29 | 24.41 | 24.92 | -0.36% | 237,947 | 592,817,526 |
| 2025-03-10 | 24.6 | 25.1 | 24.34 | 25.01 | +1.05% | 238,679 | 590,366,614 |
| 2025-03-07 | 25.35 | 25.5 | 24.61 | 24.75 | -3.4% | 395,203 | 990,560,414 |
| 2025-03-06 | 25.04 | 26.43 | 24.9 | 25.62 | +3.77% | 585,502 | 1,502,567,586 |
| 2025-03-05 | 24.5 | 25.18 | 24 | 24.69 | +0.12% | 340,602 | 836,271,832 |
| 2025-03-04 | 23.71 | 24.98 | 23.56 | 24.66 | +2.15% | 347,412 | 848,459,661 |
| 2025-03-03 | 25.32 | 25.59 | 23.57 | 24.14 | -5.7% | 543,396 | 1,322,920,361 |
| 2025-02-28 | 28.18 | 28.19 | 25.46 | 25.6 | -11.02% | 779,435 | 2,079,130,299 |
| 2025-02-27 | 27.7 | 29.57 | 26.88 | 28.77 | +3.9% | 1,100,980 | 3,125,472,268 |
| 2025-02-26 | 27.45 | 28.6 | 26.64 | 27.69 | +1.39% | 931,615 | 2,587,894,154 |
| 2025-02-25 | 25.55 | 28.2 | 25.39 | 27.31 | +4.08% | 968,411 | 2,620,061,453 |
| 2025-02-24 | 27.3 | 27.3 | 25.82 | 26.24 | -3.88% | 654,345 | 1,717,703,471 |
| 2025-02-21 | 26.72 | 27.4 | 26.26 | 27.3 | -0.18% | 822,890 | 2,206,569,389 |
| 2025-02-20 | 26.8 | 27.96 | 26.68 | 27.35 | +5.23% | 978,522 | 2,677,981,947 |
| 2025-02-19 | 25.55 | 26.1 | 25.47 | 25.99 | +2.32% | 526,207 | 1,357,363,854 |
| 2025-02-18 | 27.16 | 27.5 | 25 | 25.4 | -7.64% | 692,506 | 1,808,098,224 |
| 2025-02-17 | 26.6 | 27.58 | 26.56 | 27.5 | +2.19% | 541,751 | 1,472,598,443 |
| 2025-02-14 | 27.27 | 27.4 | 26.3 | 26.91 | -2.99% | 689,881 | 1,844,369,270 |
| 2025-02-13 | 29.26 | 29.29 | 27.6 | 27.74 | -7.53% | 933,515 | 2,644,446,957 |
| 2025-02-12 | 27.9 | 30.84 | 27.7 | 30 | +4.24% | 1,167,046 | 3,401,014,035 |
| 2025-02-11 | 28.65 | 30.5 | 28.42 | 28.78 | +0.45% | 1,154,771 | 3,379,559,140 |
| 2025-02-10 | 27.52 | 29 | 27.25 | 28.65 | +2.07% | 985,998 | 2,767,817,641 |
| 2025-02-07 | 28.72 | 29.78 | 27.2 | 28.07 | -2.5% | 1,214,741 | 3,473,147,047 |
| 2025-02-06 | 26.61 | 29.11 | 26.61 | 28.79 | +6.63% | 1,176,283 | 3,330,110,333 |
| 2025-02-05 | 31.5 | 31.6 | 26.2 | 27 | -11.94% | 1,214,102 | 3,441,916,800 |
| 2025-01-27 | 33 | 34.07 | 30.37 | 30.66 | -6.84% | 1,032,990 | 3,363,250,489 |
| 2025-01-24 | 31.65 | 33.16 | 31.42 | 32.91 | +3.75% | 992,924 | 3,210,056,359 |
| 2025-01-23 | 33 | 34.6 | 31.7 | 31.72 | -3.15% | 1,273,178 | 4,262,056,768 |
| 2025-01-22 | 32.6 | 32.99 | 31.75 | 32.75 | -3.85% | 886,150 | 2,865,656,660 |
| 2025-01-21 | 33.93 | 35.5 | 33.17 | 34.06 | +2.87% | 1,360,832 | 4,680,341,063 |
| 2025-01-20 | 31.55 | 33.7 | 31.49 | 33.11 | +4.78% | 1,011,381 | 3,308,509,165 |
| 2025-01-17 | 30.85 | 32.36 | 29.54 | 31.6 | +3.23% | 1,089,223 | 3,374,996,809 |
| 2025-01-16 | 34.6 | 34.98 | 30.61 | 30.61 | -8.35% | 1,365,820 | 4,443,562,737 |
| 2025-01-15 | 31.1 | 35.3 | 30.8 | 33.4 | +5.36% | 1,372,748 | 4,520,080,444 |
| 2025-01-14 | 29 | 31.78 | 27.59 | 31.7 | +10.84% | 1,331,937 | 3,986,889,688 |
| 2025-01-13 | 29 | 30.61 | 27.46 | 28.6 | -4.22% | 1,064,697 | 3,085,270,456 |
| 2025-01-10 | 29.81 | 32.5 | 28.68 | 29.86 | +3.14% | 1,229,760 | 3,756,905,734 |
| 2025-01-09 | 26.78 | 31.19 | 26.33 | 28.95 | +7.5% | 1,189,743 | 3,433,312,418 |
| 2025-01-08 | 25.14 | 27.3 | 24.42 | 26.93 | +6.4% | 952,182 | 2,460,413,726 |
| 2025-01-07 | 24.41 | 25.69 | 24.08 | 25.31 | +6.79% | 935,459 | 2,332,701,845 |
| 2025-01-06 | 29 | 29.52 | 23.62 | 23.7 | -19.72% | 1,300,614 | 3,360,353,725 |
| 2025-01-03 | 29.5 | 31.5 | 28 | 29.52 | +3.94% | 1,396,642 | 4,153,766,498 |
| 2025-01-02 | 28.52 | 29.42 | 26.84 | 28.4 | +0.96% | 897,770 | 2,543,324,713 |
| 2024-12-31 | 28.12 | 29.46 | 27.42 | 28.13 | 0% | 962,308 | 2,749,069,845 |
| 2024-12-30 | 27.47 | 28.65 | 26.48 | 28.13 | +2.14% | 874,670 | 2,440,848,661 |
| 2024-12-27 | 26.68 | 29.64 | 26.26 | 27.54 | +1.29% | 1,063,571 | 2,973,307,800 |
| 2024-12-26 | 25.1 | 27.88 | 24.81 | 27.19 | +6.34% | 1,015,703 | 2,697,153,479 |
| 2024-12-25 | 25.06 | 25.82 | 23.6 | 25.57 | +1.43% | 867,167 | 2,148,875,457 |
| 2024-12-24 | 26.6 | 27 | 23.83 | 25.21 | -2.29% | 1,083,090 | 2,754,774,127 |
| 2024-12-23 | 29.17 | 29.79 | 25.51 | 25.8 | -11.64% | 1,042,643 | 2,817,160,954 |
| 2024-12-20 | 29.02 | 31.6 | 28.2 | 29.2 | -1.38% | 1,313,736 | 3,923,955,606 |
| 2024-12-19 | 30.6 | 31.8 | 28.92 | 29.61 | -4.73% | 1,508,869 | 4,540,023,741 |
| 2024-12-18 | 26 | 31.08 | 22.8 | 31.08 | +20% | 2,058,916 | 5,676,545,652 |
| 2024-12-17 | 26.52 | 26.75 | 24.38 | 25.9 | +1.57% | 1,401,272 | 3,605,751,046 |
| 2024-12-16 | 28 | 28.78 | 25.09 | 25.5 | -4.53% | 1,826,246 | 4,802,815,453 |
| 2024-12-13 | 24.5 | 26.71 | 24 | 26.71 | +19.99% | 2,064,176 | 5,315,773,328 |
| 2024-12-12 | 22.26 | 22.26 | 21.6 | 22.26 | +20% | 870,876 | 1,937,870,722 |
| 2024-12-11 | 16.69 | 18.55 | 16.69 | 18.55 | +19.99% | 1,496,413 | 2,672,243,011 |
| 2024-12-10 | 15.4 | 15.55 | 14.95 | 15.46 | +4.32% | 454,004 | 691,978,346 |
| 2024-12-09 | 15.08 | 15.15 | 14.58 | 14.82 | -1.85% | 247,739 | 367,388,732 |
| 2024-12-06 | 15.25 | 15.27 | 14.75 | 15.1 | -1.11% | 317,915 | 477,776,728 |
| 2024-12-05 | 15.06 | 15.49 | 15.06 | 15.27 | -0.78% | 345,053 | 526,678,303 |
| 2024-12-04 | 16.3 | 16.68 | 15.26 | 15.39 | -2.59% | 564,157 | 899,810,769 |
| 2024-12-03 | 15.01 | 16.24 | 14.86 | 15.8 | +5.33% | 620,127 | 964,002,477 |
| 2024-12-02 | 14.41 | 15.27 | 14.33 | 15 | +4.6% | 472,932 | 698,632,883 |
| 2024-11-29 | 13.98 | 14.5 | 13.77 | 14.34 | +2.21% | 304,330 | 431,718,059 |
| 2024-11-28 | 14.1 | 14.38 | 14 | 14.03 | -1.06% | 271,663 | 385,231,339 |
| 2024-11-27 | 14.05 | 14.21 | 13.43 | 14.18 | +1.79% | 254,054 | 350,959,370 |
| 2024-11-26 | 14.05 | 14.37 | 13.91 | 13.93 | -0.85% | 213,229 | 301,129,702 |
| 2024-11-25 | 14.31 | 14.51 | 13.65 | 14.05 | -1.33% | 275,573 | 382,976,439 |
| 2024-11-22 | 15.13 | 15.19 | 14.23 | 14.24 | -6.75% | 474,611 | 700,975,709 |
| 2024-11-21 | 15.26 | 15.81 | 15.15 | 15.27 | -0.59% | 474,667 | 734,248,909 |
| 2024-11-20 | 14.9 | 15.46 | 14.71 | 15.36 | +3.02% | 518,505 | 785,551,278 |
| 2024-11-19 | 14.44 | 14.93 | 14.21 | 14.91 | +4.34% | 448,980 | 654,775,684 |
| 2024-11-18 | 15.43 | 15.76 | 14.01 | 14.29 | -7.69% | 606,239 | 887,522,699 |
| 2024-11-15 | 15.99 | 16.69 | 15.48 | 15.48 | -4.03% | 797,552 | 1,284,005,158 |
| 2024-11-14 | 17.51 | 17.82 | 16.01 | 16.13 | -10.64% | 1,061,327 | 1,764,456,910 |
| 2024-11-13 | 18.75 | 19.58 | 17.6 | 18.05 | -2.75% | 1,374,341 | 2,565,991,731 |
| 2024-11-12 | 19.76 | 19.76 | 18.21 | 18.56 | +7.47% | 2,055,496 | 3,894,049,080 |
| 2024-11-11 | 17.27 | 17.27 | 17.27 | 17.27 | +20.01% | 347,671 | 600,428,162 |
| 2024-11-08 | 14.32 | 14.72 | 14.21 | 14.39 | +1.34% | 514,063 | 742,491,612 |
| 2024-11-07 | 13.77 | 14.2 | 13.67 | 14.2 | +2.08% | 394,748 | 553,894,668 |
| 2024-11-06 | 14.07 | 14.27 | 13.75 | 13.91 | -1.77% | 500,122 | 700,965,643 |
| 2024-11-05 | 13.9 | 14.32 | 13.8 | 14.16 | +1.72% | 625,303 | 884,862,436 |
| 2024-11-04 | 13.4 | 13.96 | 13.27 | 13.92 | +2.65% | 343,940 | 472,140,797 |
| 2024-11-01 | 15 | 15.03 | 13.5 | 13.56 | -11.14% | 597,814 | 840,587,912 |
| 2024-10-31 | 14.39 | 15.84 | 14.29 | 15.26 | +4.88% | 654,789 | 977,679,769 |
| 2024-10-30 | 14.72 | 14.8 | 14.15 | 14.55 | -5.83% | 603,662 | 874,550,457 |
| 2024-10-29 | 16.99 | 17.35 | 15.37 | 15.45 | -2.83% | 814,492 | 1,336,004,066 |
| 2024-10-28 | 15.53 | 15.95 | 15.53 | 15.9 | +1.99% | 355,731 | 560,879,180 |
| 2024-10-25 | 15.56 | 15.78 | 15.25 | 15.59 | +0.52% | 417,060 | 646,874,603 |
| 2024-10-24 | 15.38 | 15.87 | 15.35 | 15.51 | -0.51% | 350,877 | 547,753,963 |
| 2024-10-23 | 15.73 | 16.07 | 15.47 | 15.59 | -1.83% | 419,533 | 662,290,113 |
| 2024-10-22 | 16.35 | 16.47 | 15.4 | 15.88 | -5.48% | 685,807 | 1,094,768,555 |
| 2024-10-21 | 16.25 | 17.57 | 15.88 | 16.8 | +3.51% | 1,009,047 | 1,681,013,286 |
| 2024-10-18 | 14.9 | 17.15 | 14.71 | 16.23 | +7.48% | 961,930 | 1,512,013,555 |
| 2024-10-17 | 15.71 | 15.9 | 15 | 15.1 | -1.56% | 737,365 | 1,134,197,326 |
| 2024-10-16 | 16.15 | 16.65 | 15 | 15.34 | -9.39% | 1,044,008 | 1,631,933,206 |
| 2024-10-15 | 18 | 19.76 | 16.81 | 16.93 | -9.17% | 1,211,068 | 2,223,677,010 |
| 2024-10-14 | 15.62 | 18.64 | 15.57 | 18.64 | +20.03% | 1,061,479 | 1,809,520,429 |
| 2024-10-11 | 15.37 | 17.1 | 15.2 | 15.53 | -4.9% | 703,368 | 1,118,965,826 |
| 2024-10-10 | 15.85 | 17.55 | 14.13 | 16.33 | 0% | 941,176 | 1,533,046,522 |
| 2024-10-09 | 14.98 | 17.63 | 14.53 | 16.33 | +11.16% | 1,176,915 | 1,945,718,844 |
| 2024-10-08 | 14.69 | 14.69 | 13.88 | 14.69 | +20.02% | 458,641 | 666,446,519 |
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：