股票概览
23.28
+0.04%
+0.01
23.2
开盘价
23.4
最高价
23
最低价
13,262
成交量
数据更新至: 2025-03-25
技术指标
23.74
MA5 (5日均线)
23.88
MA10 (10日均线)
24.00
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 | 23.2 | 23.4 | 23 | 23.28 | +0.04% | 13,262 | 30,779,950 |
| 2025-03-24 | 24.04 | 24.14 | 22.76 | 23.27 | -2.43% | 38,541 | 89,912,124 |
| 2025-03-21 | 24.1 | 24.5 | 23.73 | 23.85 | -1.49% | 34,048 | 82,153,811 |
| 2025-03-20 | 24 | 24.42 | 23.91 | 24.21 | +0.54% | 25,804 | 62,437,632 |
| 2025-03-19 | 24.01 | 24.5 | 24 | 24.08 | +0.38% | 27,004 | 65,344,354 |
| 2025-03-18 | 23.87 | 24.12 | 23.87 | 23.99 | +0.5% | 18,502 | 44,337,399 |
| 2025-03-17 | 23.85 | 24.15 | 23.78 | 23.87 | +0.25% | 22,803 | 54,531,702 |
| 2025-03-14 | 23.87 | 23.89 | 23.16 | 23.81 | -0.71% | 41,429 | 97,276,787 |
| 2025-03-13 | 24.48 | 24.62 | 23.8 | 23.98 | -2.08% | 33,935 | 81,896,061 |
| 2025-03-12 | 24.22 | 24.65 | 24.07 | 24.49 | +0.91% | 31,658 | 77,308,487 |
| 2025-03-11 | 24.25 | 24.41 | 24 | 24.27 | -0.94% | 25,113 | 60,793,077 |
| 2025-03-10 | 24.27 | 24.68 | 24 | 24.5 | +1.53% | 34,255 | 83,569,361 |
| 2025-03-07 | 24 | 24.49 | 23.81 | 24.13 | +0.17% | 31,587 | 76,125,500 |
| 2025-03-06 | 23.81 | 24.2 | 23.7 | 24.09 | +1.01% | 27,241 | 65,363,060 |
| 2025-03-05 | 23.85 | 23.91 | 23.47 | 23.85 | +0.08% | 22,681 | 53,657,759 |
| 2025-03-04 | 23.57 | 23.93 | 23.53 | 23.83 | +0.8% | 19,510 | 46,304,361 |
| 2025-03-03 | 23.77 | 24.17 | 23.46 | 23.64 | -0.55% | 30,119 | 71,846,026 |
| 2025-02-28 | 24.5 | 24.57 | 23.67 | 23.77 | -3.26% | 38,905 | 93,618,621 |
| 2025-02-27 | 24.47 | 24.93 | 24.44 | 24.57 | +0.45% | 37,973 | 93,511,037 |
| 2025-02-26 | 24.29 | 24.54 | 24.25 | 24.46 | +0.45% | 26,961 | 65,875,020 |
| 2025-02-25 | 24.67 | 24.69 | 24.25 | 24.35 | -1.7% | 40,545 | 99,148,829 |
| 2025-02-24 | 24.81 | 25.35 | 24.38 | 24.77 | -0.16% | 46,146 | 114,033,194 |
| 2025-02-21 | 24.67 | 24.98 | 24.56 | 24.81 | -0.08% | 47,932 | 118,771,902 |
| 2025-02-20 | 25.1 | 25.11 | 24.56 | 24.83 | -1.82% | 56,732 | 140,506,564 |
| 2025-02-19 | 24.88 | 25.36 | 24.6 | 25.29 | -1.98% | 106,345 | 265,364,934 |
| 2025-02-18 | 27.61 | 27.91 | 25.76 | 25.8 | -0.65% | 165,409 | 448,068,577 |
| 2025-02-17 | 25.39 | 26.64 | 25.39 | 25.97 | +1.21% | 46,555 | 121,548,195 |
| 2025-02-14 | 25.43 | 25.95 | 25.23 | 25.66 | +0.63% | 26,580 | 68,008,609 |
| 2025-02-13 | 26.04 | 26.38 | 25.47 | 25.5 | -2.37% | 31,902 | 82,294,758 |
| 2025-02-12 | 26 | 26.19 | 25.78 | 26.12 | +0.04% | 29,099 | 75,570,878 |
| 2025-02-11 | 25.95 | 26.15 | 25.7 | 26.11 | +0.62% | 31,772 | 82,550,850 |
| 2025-02-10 | 25.87 | 26.1 | 25.72 | 25.95 | +0.31% | 26,443 | 68,553,595 |
| 2025-02-07 | 26.01 | 26.17 | 25.46 | 25.87 | -0.84% | 47,608 | 123,218,317 |
| 2025-02-06 | 24.62 | 26.11 | 24.6 | 26.09 | +5.07% | 58,960 | 152,433,303 |
| 2025-02-05 | 24.75 | 25 | 24.56 | 24.83 | +0.85% | 19,750 | 48,986,778 |
| 2025-01-27 | 24.9 | 25.19 | 24.3 | 24.62 | -0.53% | 27,252 | 67,508,849 |
| 2025-01-24 | 24.4 | 24.88 | 24.06 | 24.75 | +1.14% | 26,345 | 64,491,521 |
| 2025-01-23 | 25.25 | 25.42 | 24.47 | 24.47 | -1.25% | 30,633 | 76,481,717 |
| 2025-01-22 | 25.03 | 25.27 | 24.41 | 24.78 | -1.94% | 27,150 | 67,308,508 |
| 2025-01-21 | 25.81 | 25.85 | 25.12 | 25.27 | -1.21% | 30,339 | 76,892,034 |
| 2025-01-20 | 25.65 | 26.2 | 25.51 | 25.58 | -0.47% | 36,183 | 93,460,756 |
| 2025-01-17 | 25.58 | 25.87 | 25.28 | 25.7 | -0.93% | 31,374 | 80,298,785 |
| 2025-01-16 | 24.9 | 25.99 | 24.9 | 25.94 | +4.34% | 54,963 | 140,392,860 |
| 2025-01-15 | 25.44 | 25.44 | 24.78 | 24.86 | -2.47% | 28,642 | 71,778,378 |
| 2025-01-14 | 24.82 | 25.55 | 24.73 | 25.49 | +3.7% | 38,312 | 96,607,142 |
| 2025-01-13 | 24.01 | 25.04 | 23.6 | 24.58 | +0.86% | 39,792 | 96,611,018 |
| 2025-01-10 | 25.61 | 26 | 24.34 | 24.37 | -5.43% | 56,639 | 142,210,271 |
| 2025-01-09 | 26.12 | 26.44 | 25.5 | 25.77 | -3.05% | 64,240 | 165,837,284 |
| 2025-01-08 | 26.41 | 27.1 | 25.9 | 26.58 | -0.82% | 82,416 | 218,490,731 |
| 2025-01-07 | 26.1 | 27.2 | 26.1 | 26.8 | +1.25% | 107,134 | 285,612,381 |
| 2025-01-06 | 25 | 26.47 | 23.89 | 26.47 | +4.21% | 107,713 | 276,677,912 |
| 2025-01-03 | 23.88 | 26.59 | 23.15 | 25.4 | +6.72% | 92,957 | 232,538,550 |
| 2025-01-02 | 24.48 | 25.13 | 23.4 | 23.8 | -2.94% | 38,314 | 93,338,393 |
| 2024-12-31 | 24.88 | 25.61 | 24.31 | 24.52 | -0.97% | 39,965 | 100,397,044 |
| 2024-12-30 | 24.36 | 25.13 | 23.92 | 24.76 | +1.14% | 30,909 | 76,559,697 |
| 2024-12-27 | 25.04 | 25.18 | 24.39 | 24.48 | -2.82% | 38,848 | 96,349,742 |
| 2024-12-26 | 23.19 | 25.31 | 23.09 | 25.19 | +8.3% | 73,313 | 179,587,319 |
| 2024-12-25 | 23.83 | 23.91 | 23.19 | 23.26 | -2.19% | 21,194 | 49,561,782 |
| 2024-12-24 | 23.67 | 24 | 23.36 | 23.78 | +1.8% | 21,402 | 50,760,463 |
| 2024-12-23 | 24 | 24.16 | 23.3 | 23.36 | -3.19% | 28,325 | 66,880,731 |
| 2024-12-20 | 24.22 | 24.33 | 23.98 | 24.13 | -0.37% | 22,735 | 54,956,781 |
| 2024-12-19 | 23.8 | 24.28 | 23.67 | 24.22 | +0.79% | 24,272 | 58,156,566 |
| 2024-12-18 | 24.26 | 24.29 | 23.91 | 24.03 | -0.66% | 20,987 | 50,538,431 |
| 2024-12-17 | 24.97 | 25.1 | 24.12 | 24.19 | -3.39% | 25,854 | 63,287,326 |
| 2024-12-16 | 25.58 | 25.72 | 24.89 | 25.04 | -2.07% | 30,984 | 78,355,110 |
| 2024-12-13 | 26.15 | 26.26 | 25.5 | 25.57 | -2.63% | 31,684 | 81,738,631 |
| 2024-12-12 | 26.24 | 26.58 | 26.08 | 26.26 | +0.15% | 22,875 | 60,119,671 |
| 2024-12-11 | 26.15 | 26.26 | 25.95 | 26.22 | +0.69% | 22,068 | 57,620,870 |
| 2024-12-10 | 26.74 | 26.95 | 25.92 | 26.04 | -0.04% | 43,110 | 114,339,502 |
| 2024-12-09 | 26.66 | 26.66 | 25.91 | 26.05 | -1.59% | 24,789 | 64,885,248 |
| 2024-12-06 | 26.58 | 26.8 | 26.35 | 26.47 | -0.49% | 23,852 | 63,250,530 |
| 2024-12-05 | 26.47 | 26.77 | 26.26 | 26.6 | +1.45% | 26,489 | 70,315,373 |
| 2024-12-04 | 26.33 | 26.68 | 26.05 | 26.22 | -0.68% | 28,953 | 76,116,909 |
| 2024-12-03 | 26.39 | 26.83 | 26.13 | 26.4 | -0.75% | 30,866 | 81,532,341 |
| 2024-12-02 | 26.76 | 27.06 | 26.3 | 26.6 | -0.15% | 46,067 | 122,975,512 |
| 2024-11-29 | 26.07 | 27.14 | 26.05 | 26.64 | +2.26% | 47,630 | 126,054,117 |
| 2024-11-28 | 25.76 | 26.5 | 25.56 | 26.05 | +0.93% | 47,242 | 123,911,002 |
| 2024-11-27 | 25 | 26 | 25 | 25.81 | +1.98% | 38,859 | 99,415,835 |
| 2024-11-26 | 24.76 | 25.74 | 24.51 | 25.31 | +1.48% | 32,470 | 82,283,823 |
| 2024-11-25 | 24.5 | 25.2 | 24.25 | 24.94 | +1.8% | 26,085 | 64,341,169 |
| 2024-11-22 | 25.68 | 25.97 | 24.48 | 24.5 | -4.52% | 42,088 | 106,011,698 |
| 2024-11-21 | 25.2 | 26.26 | 25.09 | 25.66 | +1.42% | 47,741 | 123,130,723 |
| 2024-11-20 | 24.84 | 25.39 | 24.82 | 25.3 | +1.12% | 27,349 | 68,769,374 |
| 2024-11-19 | 24.5 | 25.02 | 24.34 | 25.02 | +1.79% | 31,539 | 77,873,963 |
| 2024-11-18 | 26.07 | 26.36 | 24.41 | 24.58 | -3.98% | 42,431 | 106,747,891 |
| 2024-11-15 | 25.57 | 26.39 | 25.57 | 25.6 | -0.51% | 43,159 | 112,169,579 |
| 2024-11-14 | 26.6 | 26.94 | 25.7 | 25.73 | -3.27% | 42,686 | 111,860,351 |
| 2024-11-13 | 26.5 | 26.9 | 26 | 26.6 | -0.3% | 49,287 | 130,270,808 |
| 2024-11-12 | 27.5 | 27.54 | 26.41 | 26.68 | -3.12% | 63,794 | 171,933,137 |
| 2024-11-11 | 27.86 | 27.86 | 27 | 27.54 | +0.58% | 65,470 | 179,571,365 |
| 2024-11-08 | 27.8 | 28.37 | 27.2 | 27.38 | -2.91% | 103,455 | 286,105,570 |
| 2024-11-07 | 27 | 29.5 | 27 | 28.2 | +5.78% | 157,599 | 447,506,478 |
| 2024-11-06 | 26.57 | 27.89 | 26.26 | 26.66 | -1.15% | 120,016 | 321,160,471 |
| 2024-11-05 | 27 | 28.97 | 26 | 26.97 | +11.45% | 180,119 | 489,359,015 |
| 2024-11-04 | 24 | 24.39 | 23.61 | 24.2 | +0.25% | 37,737 | 90,920,229 |
| 2024-11-01 | 25.55 | 25.8 | 24.07 | 24.14 | -6.18% | 72,025 | 177,392,105 |
| 2024-10-31 | 24.72 | 25.86 | 24.66 | 25.73 | +4.34% | 80,159 | 202,371,063 |
| 2024-10-30 | 24.51 | 25.1 | 24.38 | 24.66 | +2.11% | 55,208 | 136,837,133 |
| 2024-10-29 | 25.2 | 25.3 | 24 | 24.15 | -4.05% | 64,437 | 158,378,102 |
| 2024-10-28 | 24.79 | 25.27 | 24.19 | 25.17 | +2.07% | 65,271 | 162,499,179 |
| 2024-10-25 | 23.7 | 25.25 | 23.54 | 24.66 | +5.16% | 90,748 | 221,713,944 |
| 2024-10-24 | 24.55 | 24.8 | 23.45 | 23.45 | -5.94% | 64,128 | 153,521,272 |
| 2024-10-23 | 23.5 | 25.5 | 23 | 24.93 | +1.96% | 115,934 | 280,136,190 |
| 2024-10-22 | 24.76 | 25.3 | 24.13 | 24.45 | -1.13% | 82,840 | 204,495,330 |
| 2024-10-21 | 24.3 | 25.16 | 24 | 24.73 | -1.04% | 117,974 | 288,818,716 |
| 2024-10-18 | 24.65 | 25.44 | 23.51 | 24.99 | -0.75% | 161,609 | 393,387,696 |
| 2024-10-17 | 26.98 | 26.98 | 24.97 | 25.18 | -8% | 214,603 | 552,627,166 |
| 2024-10-16 | 22.4 | 27.37 | 22.4 | 27.37 | +19.99% | 241,893 | 631,184,680 |
| 2024-10-15 | 22.96 | 24.27 | 22.78 | 22.81 | -3.18% | 59,580 | 139,698,142 |
| 2024-10-14 | 21.01 | 24.99 | 20.85 | 23.56 | +13% | 65,717 | 151,563,803 |
| 2024-10-11 | 21.43 | 21.6 | 20.6 | 20.85 | -3.92% | 25,858 | 54,447,233 |
| 2024-10-10 | 21.24 | 22.27 | 21.24 | 21.7 | +2.17% | 28,856 | 62,930,179 |
| 2024-10-09 | 24.2 | 24.2 | 21.19 | 21.24 | -14.04% | 55,761 | 125,718,774 |
| 2024-10-08 | 26.58 | 27.29 | 23.18 | 24.71 | +7.53% | 85,672 | 213,537,851 |
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：