股票概览
23.02
+1.86%
+0.42
22.45
开盘价
23.42
最高价
22.23
最低价
42,041
成交量
数据更新至: 2025-03-25
技术指标
23.48
MA5 (5日均线)
23.33
MA10 (10日均线)
23.54
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 | 22.45 | 23.42 | 22.23 | 23.02 | +1.86% | 42,041 | 96,848,249 |
| 2025-03-24 | 23.7 | 23.85 | 21.87 | 22.6 | -5.44% | 71,608 | 162,300,217 |
| 2025-03-21 | 24 | 24.78 | 23.8 | 23.9 | -1.08% | 76,772 | 185,808,798 |
| 2025-03-20 | 23.96 | 24.66 | 23.79 | 24.16 | +1.9% | 76,837 | 186,326,271 |
| 2025-03-19 | 23.68 | 24.35 | 23.35 | 23.71 | +0.13% | 68,848 | 164,786,532 |
| 2025-03-18 | 23.25 | 23.68 | 23.25 | 23.68 | +1.85% | 34,460 | 80,862,718 |
| 2025-03-17 | 23.12 | 23.43 | 22.96 | 23.25 | +1.04% | 28,344 | 65,824,084 |
| 2025-03-14 | 22.43 | 23.08 | 22.43 | 23.01 | +1.77% | 35,606 | 81,322,861 |
| 2025-03-13 | 23.19 | 23.34 | 22.34 | 22.61 | -3.04% | 47,820 | 108,337,152 |
| 2025-03-12 | 23.57 | 23.65 | 23.2 | 23.32 | -0.34% | 31,331 | 73,339,380 |
| 2025-03-11 | 23.08 | 23.49 | 22.96 | 23.4 | +0.09% | 33,479 | 77,612,485 |
| 2025-03-10 | 23.61 | 23.83 | 23.26 | 23.38 | -0.97% | 35,407 | 83,021,172 |
| 2025-03-07 | 23.93 | 24.06 | 23.41 | 23.61 | -1.63% | 44,791 | 106,218,434 |
| 2025-03-06 | 23.91 | 24.09 | 23.75 | 24 | +0.93% | 56,306 | 134,797,106 |
| 2025-03-05 | 23.66 | 24.05 | 23.48 | 23.78 | +0.04% | 39,855 | 94,427,165 |
| 2025-03-04 | 23.23 | 23.78 | 23.23 | 23.77 | +1.54% | 43,430 | 102,722,874 |
| 2025-03-03 | 23.36 | 23.88 | 23.06 | 23.41 | +0.52% | 50,483 | 118,882,115 |
| 2025-02-28 | 24.09 | 24.29 | 23.09 | 23.29 | -4.04% | 59,068 | 139,452,099 |
| 2025-02-27 | 24.55 | 24.66 | 23.65 | 24.27 | -1.5% | 78,701 | 190,272,184 |
| 2025-02-26 | 24.79 | 24.8 | 24.26 | 24.64 | -1.08% | 95,002 | 233,187,828 |
| 2025-02-25 | 23.86 | 25.08 | 23.68 | 24.91 | +2.55% | 146,674 | 361,731,575 |
| 2025-02-24 | 23.3 | 24.73 | 23.14 | 24.29 | +4.29% | 143,914 | 347,743,796 |
| 2025-02-21 | 23.2 | 23.38 | 22.92 | 23.29 | +0.6% | 55,492 | 128,553,951 |
| 2025-02-20 | 22.7 | 23.25 | 22.62 | 23.15 | +1.36% | 56,589 | 130,056,860 |
| 2025-02-19 | 22 | 22.84 | 21.89 | 22.84 | +4.58% | 52,968 | 119,728,351 |
| 2025-02-18 | 22.75 | 22.9 | 21.79 | 21.84 | -4.42% | 49,011 | 109,309,918 |
| 2025-02-17 | 22.69 | 23.02 | 22.59 | 22.85 | +0.26% | 46,650 | 106,516,064 |
| 2025-02-14 | 22.68 | 23.22 | 22.41 | 22.79 | -0.52% | 66,414 | 150,800,628 |
| 2025-02-13 | 23.31 | 23.78 | 22.91 | 22.91 | -0.43% | 94,887 | 221,816,051 |
| 2025-02-12 | 22.54 | 23.11 | 22.48 | 23.01 | +1.77% | 46,784 | 107,270,540 |
| 2025-02-11 | 22.75 | 22.96 | 22.36 | 22.61 | -1.09% | 32,857 | 74,176,541 |
| 2025-02-10 | 22.82 | 23.1 | 22.68 | 22.86 | +0.18% | 45,656 | 104,241,709 |
| 2025-02-07 | 22.61 | 23.11 | 22.45 | 22.82 | +0.93% | 53,387 | 122,220,293 |
| 2025-02-06 | 22 | 22.7 | 22 | 22.61 | +2.31% | 43,078 | 96,953,294 |
| 2025-02-05 | 21.6 | 22.27 | 21.46 | 22.1 | +3.76% | 38,790 | 85,238,851 |
| 2025-01-27 | 22.09 | 22.29 | 21.3 | 21.3 | -3.01% | 27,997 | 60,782,410 |
| 2025-01-24 | 21.72 | 22.06 | 21.61 | 21.96 | +0.64% | 31,207 | 68,384,433 |
| 2025-01-23 | 22.12 | 22.43 | 21.82 | 21.82 | 0% | 37,200 | 82,432,759 |
| 2025-01-22 | 22.17 | 22.37 | 21.7 | 21.82 | -2.11% | 33,360 | 73,416,349 |
| 2025-01-21 | 22.08 | 22.32 | 21.79 | 22.29 | +1.18% | 33,275 | 73,443,495 |
| 2025-01-20 | 22.05 | 22.19 | 21.9 | 22.03 | +1.01% | 31,129 | 68,633,149 |
| 2025-01-17 | 21.85 | 22.3 | 21.7 | 21.81 | -0.41% | 34,555 | 75,889,970 |
| 2025-01-16 | 22.18 | 22.51 | 21.73 | 21.9 | -0.77% | 37,811 | 83,410,771 |
| 2025-01-15 | 22.46 | 22.46 | 22 | 22.07 | -1.03% | 30,885 | 68,493,223 |
| 2025-01-14 | 21.1 | 22.3 | 20.92 | 22.3 | +6.6% | 57,484 | 125,489,091 |
| 2025-01-13 | 20.41 | 21.3 | 20.1 | 20.92 | +0.53% | 33,390 | 69,348,886 |
| 2025-01-10 | 21.22 | 21.87 | 20.77 | 20.81 | -1.75% | 52,657 | 112,746,562 |
| 2025-01-09 | 21.06 | 21.42 | 21.04 | 21.18 | +0.05% | 30,264 | 64,324,209 |
| 2025-01-08 | 21.25 | 21.35 | 20.4 | 21.17 | -0.38% | 35,738 | 75,037,816 |
| 2025-01-07 | 20.35 | 21.28 | 20.3 | 21.25 | +4.32% | 40,334 | 84,031,754 |
| 2025-01-06 | 20.18 | 20.72 | 19.67 | 20.37 | -0.2% | 32,958 | 67,069,133 |
| 2025-01-03 | 21.7 | 21.7 | 20.37 | 20.41 | -5.38% | 47,160 | 99,090,242 |
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：