股票概览
22.82
-1.43%
-0.33
23.29
开盘价
23.29
最高价
22.53
最低价
9,205
成交量
数据更新至: 2025-03-25
技术指标
23.69
MA5 (5日均线)
24.08
MA10 (10日均线)
24.01
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 | 23.29 | 23.29 | 22.53 | 22.82 | -1.43% | 9,205 | 21,002,591 |
| 2025-03-24 | 24 | 24.03 | 22.78 | 23.15 | -3.18% | 10,589 | 24,742,833 |
| 2025-03-21 | 24.38 | 24.61 | 23.76 | 23.91 | -1.24% | 9,875 | 23,724,749 |
| 2025-03-20 | 24.32 | 24.5 | 24.06 | 24.21 | -0.7% | 8,519 | 20,644,683 |
| 2025-03-19 | 24.5 | 24.74 | 24.25 | 24.38 | -0.25% | 10,018 | 24,536,282 |
| 2025-03-18 | 24.65 | 24.9 | 24.4 | 24.44 | -0.69% | 12,352 | 30,372,482 |
| 2025-03-17 | 24.65 | 24.87 | 24.38 | 24.61 | +0.33% | 12,376 | 30,433,548 |
| 2025-03-14 | 24.33 | 24.58 | 23.85 | 24.53 | +0.99% | 11,499 | 27,894,009 |
| 2025-03-13 | 24.5 | 24.63 | 23.87 | 24.29 | -0.57% | 11,575 | 27,970,069 |
| 2025-03-12 | 25.18 | 25.23 | 24.4 | 24.43 | -2.01% | 13,696 | 33,678,201 |
| 2025-03-11 | 24.9 | 25.21 | 24.6 | 24.93 | -0.76% | 12,959 | 32,259,873 |
| 2025-03-10 | 24.88 | 25.52 | 24.83 | 25.12 | +1.17% | 17,235 | 43,369,493 |
| 2025-03-07 | 25.04 | 25.05 | 24.58 | 24.83 | -0.6% | 16,125 | 39,967,927 |
| 2025-03-06 | 24.36 | 25.29 | 24.36 | 24.98 | +2.8% | 27,891 | 69,150,167 |
| 2025-03-05 | 24.69 | 25.11 | 23.81 | 24.3 | -1.82% | 33,414 | 81,150,227 |
| 2025-03-04 | 22.98 | 24.91 | 22.8 | 24.75 | +7.56% | 46,899 | 112,606,588 |
| 2025-03-03 | 21.81 | 23.22 | 21.77 | 23.01 | +5.79% | 34,583 | 79,051,335 |
| 2025-02-28 | 22.65 | 22.79 | 21.62 | 21.75 | -3.85% | 19,831 | 43,771,965 |
| 2025-02-27 | 23.15 | 23.15 | 22.23 | 22.62 | -2.29% | 23,590 | 53,350,408 |
| 2025-02-26 | 22.87 | 23.17 | 22.82 | 23.15 | +1.22% | 15,052 | 34,593,968 |
| 2025-02-25 | 22.9 | 23.14 | 22.67 | 22.87 | -0.78% | 12,836 | 29,353,491 |
| 2025-02-24 | 23.16 | 23.2 | 22.6 | 23.05 | -0.6% | 16,416 | 37,516,928 |
| 2025-02-21 | 23.1 | 23.37 | 22.66 | 23.19 | +0.35% | 18,367 | 42,351,362 |
| 2025-02-20 | 23.04 | 23.39 | 22.81 | 23.11 | +0.26% | 21,644 | 50,060,798 |
| 2025-02-19 | 22.91 | 23.18 | 22.75 | 23.05 | +0.52% | 14,047 | 32,317,795 |
| 2025-02-18 | 23.86 | 23.86 | 22.88 | 22.93 | -3.33% | 15,350 | 35,723,218 |
| 2025-02-17 | 23.48 | 24.07 | 23.48 | 23.72 | +0.89% | 17,912 | 42,623,869 |
| 2025-02-14 | 23.25 | 23.76 | 23.22 | 23.51 | +1.38% | 13,837 | 32,542,800 |
| 2025-02-13 | 23.42 | 23.65 | 23.18 | 23.19 | -1.74% | 10,745 | 25,106,156 |
| 2025-02-12 | 23.56 | 23.61 | 23.2 | 23.6 | +0.51% | 12,498 | 29,215,366 |
| 2025-02-11 | 23.97 | 24.04 | 23.45 | 23.48 | -2.21% | 13,887 | 32,761,618 |
| 2025-02-10 | 23.6 | 24.16 | 23.39 | 24.01 | +1.95% | 23,978 | 57,269,726 |
| 2025-02-07 | 23.28 | 24.25 | 23.01 | 23.55 | +2.61% | 23,781 | 56,490,380 |
| 2025-02-06 | 22.61 | 22.98 | 22.41 | 22.95 | +0.57% | 10,058 | 22,937,849 |
| 2025-02-05 | 22.3 | 22.85 | 22.24 | 22.82 | +2.42% | 8,464 | 19,092,315 |
| 2025-01-27 | 22.37 | 22.76 | 22.15 | 22.28 | +0.59% | 8,502 | 19,117,114 |
| 2025-01-24 | 21.83 | 22.34 | 21.8 | 22.15 | +0.45% | 12,523 | 27,658,028 |
| 2025-01-23 | 22.04 | 22.62 | 21.97 | 22.05 | +0.64% | 10,621 | 23,803,053 |
| 2025-01-22 | 22.21 | 22.38 | 21.82 | 21.91 | -1.75% | 7,031 | 15,473,744 |
| 2025-01-21 | 22.68 | 22.89 | 22.13 | 22.3 | -1.89% | 7,886 | 17,619,801 |
| 2025-01-20 | 22.44 | 22.88 | 22.12 | 22.73 | +1.84% | 8,350 | 18,874,842 |
| 2025-01-17 | 22.19 | 22.46 | 22.1 | 22.32 | -0.31% | 7,576 | 16,859,768 |
| 2025-01-16 | 22.5 | 22.73 | 22.09 | 22.39 | -0.04% | 9,906 | 22,241,081 |
| 2025-01-15 | 22.45 | 22.49 | 22.1 | 22.4 | +0.22% | 9,359 | 20,897,540 |
| 2025-01-14 | 21.69 | 22.39 | 21.69 | 22.35 | +3.38% | 11,971 | 26,484,514 |
| 2025-01-13 | 21.54 | 21.68 | 20.91 | 21.62 | +0.37% | 7,981 | 17,098,380 |
| 2025-01-10 | 22.03 | 22.45 | 21.52 | 21.54 | -3.1% | 10,073 | 22,093,885 |
| 2025-01-09 | 22.15 | 22.63 | 21.72 | 22.23 | +0.05% | 11,614 | 25,872,947 |
| 2025-01-08 | 22.86 | 22.89 | 21.43 | 22.22 | -2.93% | 24,379 | 53,926,558 |
| 2025-01-07 | 23.18 | 23.3 | 22.4 | 22.89 | -0.78% | 16,059 | 36,505,264 |
| 2025-01-06 | 22.43 | 23.81 | 22.26 | 23.07 | +2.03% | 10,371 | 23,965,771 |
| 2025-01-03 | 23.69 | 23.72 | 22.6 | 22.61 | -3.58% | 10,588 | 24,503,474 |
| 2025-01-02 | 23.82 | 24.1 | 23.3 | 23.45 | -1.64% | 10,380 | 24,591,269 |
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：