股票概览
23.91
+1.31%
+0.31
23.37
开盘价
24.09
最高价
23.3
最低价
27,769
成交量
数据更新至: 2025-03-25
技术指标
24.69
MA5 (5日均线)
24.70
MA10 (10日均线)
24.58
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 | 23.37 | 24.09 | 23.3 | 23.91 | +1.31% | 27,769 | 65,848,172 |
| 2025-03-24 | 24.86 | 24.95 | 22.75 | 23.6 | -5.22% | 61,230 | 145,166,994 |
| 2025-03-21 | 25.59 | 25.72 | 24.73 | 24.9 | -2.96% | 49,729 | 124,914,997 |
| 2025-03-20 | 25.4 | 26.01 | 25.03 | 25.66 | +1.02% | 65,139 | 167,008,571 |
| 2025-03-19 | 25.3 | 25.94 | 25.24 | 25.4 | -0.55% | 64,464 | 164,552,700 |
| 2025-03-18 | 24.86 | 25.56 | 24.69 | 25.54 | +2.98% | 78,858 | 198,964,672 |
| 2025-03-17 | 24.36 | 24.88 | 24.11 | 24.8 | +2.14% | 40,761 | 100,236,506 |
| 2025-03-14 | 24.02 | 24.35 | 23.61 | 24.28 | +0.62% | 36,696 | 88,200,944 |
| 2025-03-13 | 24.8 | 24.88 | 23.7 | 24.13 | -2.7% | 55,122 | 132,881,170 |
| 2025-03-12 | 24.41 | 25.01 | 24.15 | 24.8 | +1.56% | 65,554 | 162,133,061 |
| 2025-03-11 | 24.24 | 24.76 | 23.7 | 24.42 | -0.65% | 42,183 | 102,255,962 |
| 2025-03-10 | 24.14 | 25.05 | 24.14 | 24.58 | +1.82% | 61,066 | 150,518,756 |
| 2025-03-07 | 24.3 | 24.7 | 23.99 | 24.14 | -0.98% | 43,567 | 105,499,491 |
| 2025-03-06 | 24.46 | 24.6 | 24.22 | 24.38 | 0% | 57,138 | 139,512,845 |
| 2025-03-05 | 23.87 | 24.6 | 23.43 | 24.38 | +1.37% | 61,225 | 147,506,289 |
| 2025-03-04 | 23.52 | 24.25 | 23.38 | 24.05 | +0.67% | 34,505 | 82,896,916 |
| 2025-03-03 | 24.56 | 24.69 | 23.63 | 23.89 | -1.53% | 50,458 | 121,988,038 |
| 2025-02-28 | 24.98 | 25.6 | 24.24 | 24.26 | -3.58% | 72,467 | 180,796,252 |
| 2025-02-27 | 25.4 | 25.58 | 24.64 | 25.16 | -0.47% | 62,306 | 156,609,745 |
| 2025-02-26 | 25.06 | 25.99 | 24.8 | 25.28 | +1.73% | 89,189 | 227,521,888 |
| 2025-02-25 | 24.68 | 25.37 | 24.5 | 24.85 | -0.92% | 61,861 | 154,463,439 |
| 2025-02-24 | 24.9 | 25.65 | 24.72 | 25.08 | +2.12% | 94,814 | 238,754,850 |
| 2025-02-21 | 24.4 | 24.64 | 24.02 | 24.56 | -0.77% | 81,816 | 198,602,875 |
| 2025-02-20 | 23.15 | 25.16 | 23.01 | 24.75 | +6.77% | 103,532 | 249,972,089 |
| 2025-02-19 | 22.11 | 23.23 | 22.1 | 23.18 | +4.6% | 46,150 | 105,719,413 |
| 2025-02-18 | 22.98 | 23.06 | 22.07 | 22.16 | -3.78% | 34,111 | 76,864,221 |
| 2025-02-17 | 22.69 | 23.19 | 22.65 | 23.03 | +1.14% | 31,812 | 72,962,234 |
| 2025-02-14 | 22.85 | 23.14 | 22.62 | 22.77 | -0.7% | 29,046 | 66,297,639 |
| 2025-02-13 | 23.4 | 23.78 | 22.93 | 22.93 | -2.55% | 39,948 | 92,958,565 |
| 2025-02-12 | 22.7 | 23.55 | 22.62 | 23.53 | +2.89% | 62,904 | 146,559,114 |
| 2025-02-11 | 22.98 | 22.99 | 22.48 | 22.87 | -0.48% | 32,124 | 72,852,821 |
| 2025-02-10 | 22.87 | 23.07 | 22.72 | 22.98 | +0.26% | 31,058 | 71,107,063 |
| 2025-02-07 | 23.07 | 23.24 | 22.6 | 22.92 | -0.52% | 47,201 | 108,496,126 |
| 2025-02-06 | 22.35 | 23.09 | 22.23 | 23.04 | +3.09% | 36,463 | 83,110,249 |
| 2025-02-05 | 22.04 | 22.46 | 21.92 | 22.35 | +1.96% | 21,388 | 47,645,689 |
| 2025-01-27 | 22.61 | 22.84 | 21.92 | 21.92 | -3.09% | 27,332 | 61,018,298 |
| 2025-01-24 | 22.62 | 22.81 | 22.41 | 22.62 | +1.12% | 29,561 | 66,842,370 |
| 2025-01-23 | 22.5 | 22.84 | 22.28 | 22.37 | +0.63% | 29,331 | 66,330,407 |
| 2025-01-22 | 22.45 | 22.53 | 22.09 | 22.23 | -1.33% | 20,553 | 45,756,732 |
| 2025-01-21 | 22.4 | 22.85 | 22.22 | 22.53 | +1.35% | 38,180 | 85,930,386 |
| 2025-01-20 | 21.91 | 22.4 | 21.91 | 22.23 | +2.16% | 29,634 | 65,802,318 |
| 2025-01-17 | 21.89 | 22.1 | 21.56 | 21.76 | -0.46% | 20,999 | 45,863,252 |
| 2025-01-16 | 22.05 | 22.37 | 21.56 | 21.86 | -0.05% | 27,675 | 60,879,651 |
| 2025-01-15 | 22.23 | 22.45 | 21.81 | 21.87 | -1.62% | 32,472 | 71,853,719 |
| 2025-01-14 | 20.98 | 22.23 | 20.98 | 22.23 | +6.77% | 46,238 | 100,960,818 |
| 2025-01-13 | 20.62 | 21.12 | 19.97 | 20.82 | 0% | 24,182 | 49,848,490 |
| 2025-01-10 | 21.16 | 21.99 | 20.82 | 20.82 | -1.61% | 38,767 | 83,133,759 |
| 2025-01-09 | 20.75 | 21.39 | 20.71 | 21.16 | +1.15% | 25,322 | 53,629,039 |
| 2025-01-08 | 20.88 | 21.1 | 20.12 | 20.92 | -0.05% | 27,616 | 57,084,776 |
| 2025-01-07 | 20.29 | 20.93 | 20.21 | 20.93 | +3.15% | 29,390 | 60,513,908 |
| 2025-01-06 | 20.36 | 20.58 | 19.61 | 20.29 | -0.05% | 23,599 | 47,647,902 |
| 2025-01-03 | 21.27 | 21.43 | 20.26 | 20.3 | -4.34% | 34,184 | 70,791,832 |
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：