股票概览
22.73
-5.25%
-1.26
23.78
开盘价
23.95
最高价
22.43
最低价
567,519
成交量
数据更新至: 2025-03-25
技术指标
24.42
MA5 (5日均线)
25.50
MA10 (10日均线)
24.54
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 | 23.78 | 23.95 | 22.43 | 22.73 | -5.25% | 567,519 | 1,307,997,038 |
| 2025-03-24 | 23.85 | 24.22 | 22.73 | 23.99 | -1.19% | 1,017,794 | 2,380,348,225 |
| 2025-03-21 | 24.51 | 25.33 | 24.1 | 24.28 | -2.41% | 961,812 | 2,372,799,117 |
| 2025-03-20 | 25.5 | 26.15 | 24.74 | 24.88 | -5.07% | 1,151,862 | 2,910,702,321 |
| 2025-03-19 | 26.23 | 27.98 | 26.02 | 26.21 | -2.96% | 1,124,059 | 3,000,775,670 |
| 2025-03-18 | 27.2 | 28.38 | 26.4 | 27.01 | +0.82% | 1,339,388 | 3,680,562,786 |
| 2025-03-17 | 26.88 | 27.5 | 26.39 | 26.79 | -2.93% | 1,102,250 | 2,962,826,845 |
| 2025-03-14 | 24.8 | 27.96 | 24.52 | 27.6 | +8.24% | 1,848,525 | 4,851,434,491 |
| 2025-03-13 | 25.65 | 26.2 | 23.85 | 25.5 | -1.92% | 1,772,085 | 4,416,403,744 |
| 2025-03-12 | 26.07 | 28.88 | 25.54 | 26 | -0.27% | 2,143,549 | 5,802,296,485 |
| 2025-03-11 | 24.4 | 26.23 | 24.4 | 26.07 | +7.02% | 1,557,549 | 3,937,073,111 |
| 2025-03-10 | 24.68 | 25.53 | 23.94 | 24.36 | -4.47% | 1,264,189 | 3,118,191,720 |
| 2025-03-07 | 24 | 26.87 | 24 | 25.5 | +2.08% | 2,267,912 | 5,767,650,744 |
| 2025-03-06 | 23.19 | 26.18 | 22.66 | 24.98 | +10.78% | 2,307,319 | 5,526,250,890 |
| 2025-03-05 | 22.25 | 22.8 | 21.64 | 22.55 | +4.16% | 1,419,857 | 3,168,487,944 |
| 2025-03-04 | 20.41 | 21.91 | 20.41 | 21.65 | +2.75% | 1,115,626 | 2,377,749,096 |
| 2025-03-03 | 22.61 | 22.7 | 20.72 | 21.07 | -5.85% | 1,436,964 | 3,076,255,764 |
| 2025-02-28 | 23.8 | 24.3 | 21.8 | 22.38 | -10.05% | 1,905,438 | 4,334,898,503 |
| 2025-02-27 | 22.41 | 26.03 | 21.76 | 24.88 | +11.02% | 2,528,133 | 5,895,538,863 |
| 2025-02-26 | 22.8 | 24.93 | 22.12 | 22.41 | -2.99% | 2,257,975 | 5,266,997,929 |
| 2025-02-25 | 21 | 24.48 | 20.9 | 23.1 | +4.05% | 2,299,218 | 5,252,850,965 |
| 2025-02-24 | 22.2 | 23 | 21.5 | 22.2 | -7.11% | 2,643,377 | 5,878,277,661 |
| 2025-02-21 | 22.77 | 23.9 | 21 | 23.9 | +19.98% | 3,634,003 | 8,194,002,266 |
| 2025-02-20 | 16.73 | 19.92 | 16.6 | 19.92 | +20% | 1,756,738 | 3,194,031,630 |
| 2025-02-19 | 15.9 | 16.71 | 15.7 | 16.6 | +5.2% | 1,186,648 | 1,928,165,374 |
| 2025-02-18 | 16.74 | 17 | 15.71 | 15.78 | -9.47% | 1,621,233 | 2,648,673,333 |
| 2025-02-17 | 17.6 | 18.69 | 17.14 | 17.43 | +4.12% | 2,101,492 | 3,737,262,159 |
| 2025-02-14 | 15.9 | 17.25 | 15.51 | 16.74 | +6.22% | 2,227,205 | 3,655,743,275 |
| 2025-02-13 | 15.59 | 16.24 | 15.16 | 15.76 | +1.81% | 1,785,753 | 2,809,539,555 |
| 2025-02-12 | 15.37 | 15.88 | 15.32 | 15.48 | +2.72% | 1,241,919 | 1,934,256,661 |
| 2025-02-11 | 15.49 | 15.49 | 14.99 | 15.07 | -3.58% | 1,310,823 | 1,996,915,083 |
| 2025-02-10 | 15.17 | 15.99 | 15 | 15.63 | +5.54% | 1,630,629 | 2,535,959,407 |
| 2025-02-07 | 14.6 | 15.25 | 14.5 | 14.81 | +1.79% | 1,389,854 | 2,069,325,429 |
| 2025-02-06 | 14.3 | 14.66 | 14.04 | 14.55 | +1.54% | 1,032,721 | 1,486,994,487 |
| 2025-02-05 | 13.66 | 14.73 | 13.6 | 14.33 | +9.14% | 1,255,813 | 1,767,228,524 |
| 2025-01-27 | 14.07 | 14.1 | 13.12 | 13.13 | -5.47% | 719,387 | 965,691,718 |
| 2025-01-24 | 13.17 | 14.04 | 13.17 | 13.89 | +5.47% | 896,609 | 1,226,585,611 |
| 2025-01-23 | 13.45 | 14.12 | 13.15 | 13.17 | -0.53% | 851,928 | 1,158,820,458 |
| 2025-01-22 | 13.01 | 13.42 | 13 | 13.24 | +0.23% | 633,047 | 839,796,260 |
| 2025-01-21 | 13.1 | 13.3 | 12.8 | 13.21 | +1.62% | 694,573 | 906,697,632 |
| 2025-01-20 | 12.67 | 13.48 | 12.62 | 13 | +4% | 854,497 | 1,112,581,118 |
| 2025-01-17 | 12.64 | 12.65 | 12.33 | 12.5 | -0.87% | 416,349 | 520,146,154 |
| 2025-01-16 | 12.66 | 12.97 | 12.46 | 12.61 | +1.29% | 629,858 | 800,140,591 |
| 2025-01-15 | 12.52 | 12.68 | 12.36 | 12.45 | -1.11% | 427,741 | 535,805,830 |
| 2025-01-14 | 12.01 | 12.61 | 11.84 | 12.59 | +5.71% | 615,989 | 762,011,707 |
| 2025-01-13 | 11.58 | 11.97 | 11.41 | 11.91 | +0.85% | 384,993 | 451,353,983 |
| 2025-01-10 | 12.53 | 12.68 | 11.8 | 11.81 | -5.82% | 579,908 | 710,464,110 |
| 2025-01-09 | 12.3 | 12.95 | 12.28 | 12.54 | +0.64% | 661,875 | 838,232,355 |
| 2025-01-08 | 12.31 | 12.61 | 11.87 | 12.46 | -0.72% | 716,133 | 873,897,512 |
| 2025-01-07 | 12.09 | 12.7 | 12.07 | 12.55 | +3.98% | 609,154 | 753,853,049 |
| 2025-01-06 | 12.36 | 12.58 | 11.95 | 12.07 | -1.71% | 522,818 | 636,700,385 |
| 2025-01-03 | 13.52 | 13.6 | 12.22 | 12.28 | -9.44% | 950,309 | 1,211,884,356 |
| 2025-01-02 | 14.26 | 14.45 | 13.32 | 13.56 | -6.48% | 1,037,652 | 1,439,972,897 |
| 2024-12-31 | 15.72 | 15.9 | 14.46 | 14.5 | -5.91% | 1,390,982 | 2,094,052,350 |
| 2024-12-30 | 15 | 16.13 | 14.9 | 15.41 | +5.77% | 1,709,476 | 2,660,449,555 |
| 2024-12-27 | 14.89 | 15.26 | 14.5 | 14.57 | -3.76% | 1,192,652 | 1,777,694,570 |
| 2024-12-26 | 14.07 | 15.91 | 13.98 | 15.14 | +7.15% | 1,666,886 | 2,502,543,112 |
| 2024-12-25 | 14.03 | 14.41 | 13.5 | 14.13 | -0.07% | 794,423 | 1,111,153,098 |
| 2024-12-24 | 14.34 | 14.47 | 13.78 | 14.14 | +0.43% | 758,865 | 1,071,579,159 |
| 2024-12-23 | 14.83 | 14.89 | 14 | 14.08 | -3.23% | 799,963 | 1,145,496,104 |
| 2024-12-20 | 14.17 | 14.78 | 14.01 | 14.55 | +0.9% | 1,044,119 | 1,503,669,000 |
| 2024-12-19 | 12.95 | 14.98 | 12.86 | 14.42 | +9.57% | 1,372,779 | 1,932,061,956 |
| 2024-12-18 | 12.96 | 13.48 | 12.73 | 13.16 | +1.78% | 410,214 | 538,437,833 |
| 2024-12-17 | 13.36 | 13.45 | 12.85 | 12.93 | -3.22% | 446,639 | 585,825,830 |
| 2024-12-16 | 13.71 | 13.82 | 13.24 | 13.36 | -3.05% | 529,734 | 714,204,785 |
| 2024-12-13 | 13.99 | 14.22 | 13.74 | 13.78 | -2.06% | 734,492 | 1,023,951,794 |
| 2024-12-12 | 14.28 | 14.36 | 13.83 | 14.07 | -2.7% | 896,344 | 1,260,214,600 |
| 2024-12-11 | 13.61 | 14.53 | 13.49 | 14.46 | +5.47% | 1,291,813 | 1,815,539,720 |
| 2024-12-10 | 13.63 | 14.23 | 13.43 | 13.71 | +3.01% | 1,172,186 | 1,618,396,251 |
| 2024-12-09 | 13.43 | 13.68 | 13.1 | 13.31 | -0.08% | 602,593 | 803,841,500 |
| 2024-12-06 | 13.34 | 13.4 | 12.93 | 13.32 | +0.45% | 605,944 | 799,804,654 |
| 2024-12-05 | 12.58 | 13.75 | 12.53 | 13.26 | +5.32% | 900,193 | 1,196,313,830 |
| 2024-12-04 | 12.9 | 12.98 | 12.48 | 12.59 | -3.3% | 394,331 | 501,384,256 |
| 2024-12-03 | 13.12 | 13.17 | 12.81 | 13.02 | -1.14% | 421,880 | 547,678,674 |
| 2024-12-02 | 13.07 | 13.33 | 12.93 | 13.17 | +1.46% | 542,395 | 714,187,378 |
| 2024-11-29 | 12.71 | 13.2 | 12.42 | 12.98 | +2.53% | 577,831 | 745,074,654 |
| 2024-11-28 | 12.76 | 13.15 | 12.62 | 12.66 | -0.31% | 532,734 | 685,436,853 |
| 2024-11-27 | 12.06 | 12.73 | 11.8 | 12.7 | +4.79% | 523,689 | 644,413,938 |
| 2024-11-26 | 12.4 | 12.59 | 12.09 | 12.12 | -3.04% | 407,542 | 501,500,620 |
| 2024-11-25 | 12.75 | 12.86 | 12.09 | 12.5 | -0.87% | 533,632 | 656,739,422 |
| 2024-11-22 | 13.08 | 13.66 | 12.6 | 12.61 | -4.9% | 896,583 | 1,182,803,477 |
| 2024-11-21 | 13 | 13.26 | 12.63 | 13.26 | +1.53% | 779,617 | 1,012,632,181 |
| 2024-11-20 | 11.96 | 13.5 | 11.91 | 13.06 | +8.47% | 888,027 | 1,129,693,028 |
| 2024-11-19 | 11.62 | 12.06 | 11.54 | 12.04 | +3.08% | 456,991 | 539,303,614 |
| 2024-11-18 | 13.06 | 13.13 | 11.51 | 11.68 | -10.36% | 852,253 | 1,025,625,082 |
| 2024-11-15 | 13.03 | 13.8 | 13 | 13.03 | -0.76% | 913,499 | 1,226,104,759 |
| 2024-11-14 | 13.94 | 14.15 | 13.11 | 13.13 | -3.6% | 941,980 | 1,284,961,036 |
| 2024-11-13 | 13.1 | 14.06 | 13.1 | 13.62 | +2.79% | 1,027,726 | 1,402,442,080 |
| 2024-11-12 | 13.88 | 14.14 | 13.06 | 13.25 | -2.93% | 1,064,850 | 1,454,766,754 |
| 2024-11-11 | 13.5 | 13.86 | 13.31 | 13.65 | +5.32% | 1,055,419 | 1,432,450,189 |
| 2024-11-08 | 13.16 | 13.44 | 12.9 | 12.96 | +0.23% | 684,763 | 898,643,012 |
| 2024-11-07 | 12.5 | 12.93 | 12.38 | 12.93 | +2.7% | 519,758 | 659,938,352 |
| 2024-11-06 | 12.78 | 12.9 | 12.47 | 12.59 | -1.33% | 577,525 | 733,183,317 |
| 2024-11-05 | 12.07 | 12.84 | 11.98 | 12.76 | +5.8% | 640,283 | 803,915,275 |
| 2024-11-04 | 11.74 | 12.12 | 11.73 | 12.06 | +1.34% | 320,382 | 383,925,959 |
| 2024-11-01 | 12.6 | 12.66 | 11.72 | 11.9 | -6.15% | 769,588 | 935,720,959 |
| 2024-10-31 | 12.71 | 12.91 | 12.5 | 12.68 | +0.08% | 586,467 | 744,900,413 |
| 2024-10-30 | 12.7 | 13.08 | 12.4 | 12.67 | -1.4% | 615,442 | 781,223,257 |
| 2024-10-29 | 12.98 | 13.13 | 12.57 | 12.85 | +0.86% | 798,478 | 1,026,535,191 |
| 2024-10-28 | 12.8 | 12.8 | 12.52 | 12.74 | -0.62% | 515,002 | 652,231,496 |
| 2024-10-25 | 12.56 | 12.88 | 12.41 | 12.82 | +0.47% | 737,684 | 932,724,473 |
| 2024-10-24 | 12.35 | 13.15 | 12.1 | 12.76 | +1.19% | 834,649 | 1,055,150,267 |
| 2024-10-23 | 12.43 | 13.07 | 12.34 | 12.61 | +0.16% | 711,218 | 906,829,745 |
| 2024-10-22 | 13.2 | 13.45 | 12.41 | 12.59 | -1.49% | 760,780 | 968,935,618 |
| 2024-10-21 | 12.3 | 13 | 12.3 | 12.78 | +4.41% | 815,523 | 1,031,778,447 |
| 2024-10-18 | 11.68 | 12.66 | 11.65 | 12.24 | +4.17% | 749,935 | 911,206,873 |
| 2024-10-17 | 12.07 | 12.19 | 11.72 | 11.75 | +0.09% | 563,136 | 672,795,131 |
| 2024-10-16 | 11.22 | 11.98 | 11.21 | 11.74 | +1.38% | 457,735 | 535,824,246 |
| 2024-10-15 | 11.72 | 12.25 | 11.52 | 11.58 | -3.02% | 607,367 | 721,647,329 |
| 2024-10-14 | 11.38 | 11.98 | 11.11 | 11.94 | +6.13% | 610,946 | 707,222,770 |
| 2024-10-11 | 11.69 | 12.08 | 11.11 | 11.25 | -7.02% | 696,569 | 799,603,570 |
| 2024-10-10 | 12.79 | 13.45 | 12.06 | 12.1 | +3.42% | 1,075,038 | 1,359,317,641 |
| 2024-10-09 | 13 | 13.21 | 11.67 | 11.7 | -15.95% | 1,058,030 | 1,330,852,194 |
| 2024-10-08 | 14.25 | 14.25 | 12.48 | 13.92 | +16.88% | 1,332,404 | 1,784,712,528 |
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：