股票概览
23.7
-1.86%
-0.45
24.23
开盘价
24.65
最高价
23.03
最低价
120,231
成交量
数据更新至: 2025-03-25
技术指标
26.07
MA5 (5日均线)
24.27
MA10 (10日均线)
22.69
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 | 24.23 | 24.65 | 23.03 | 23.7 | -1.86% | 120,231 | 283,416,219 |
| 2025-03-24 | 26.31 | 26.8 | 23.4 | 24.15 | -10.22% | 243,361 | 601,074,898 |
| 2025-03-21 | 30.04 | 30.97 | 26.5 | 26.9 | -8.81% | 288,959 | 806,857,340 |
| 2025-03-20 | 25 | 30.34 | 24.6 | 29.5 | +12.94% | 381,189 | 1,051,277,173 |
| 2025-03-19 | 23.27 | 27.05 | 23.16 | 26.12 | +15.88% | 334,510 | 868,040,957 |
| 2025-03-18 | 22.47 | 22.85 | 21.88 | 22.54 | +0.31% | 100,699 | 224,998,597 |
| 2025-03-17 | 22.74 | 23.17 | 22.4 | 22.47 | -3.19% | 98,358 | 222,800,250 |
| 2025-03-14 | 22.97 | 23.78 | 21.8 | 23.21 | +4.93% | 163,187 | 369,144,427 |
| 2025-03-13 | 22.01 | 23.85 | 21.94 | 22.12 | +0.82% | 162,980 | 369,475,216 |
| 2025-03-12 | 20.95 | 22.89 | 20.62 | 21.94 | +5.33% | 162,161 | 355,373,404 |
| 2025-03-11 | 20.58 | 22 | 20.4 | 20.83 | -1.33% | 78,131 | 163,976,099 |
| 2025-03-10 | 21.94 | 22.2 | 20.85 | 21.11 | -1.81% | 75,394 | 161,236,229 |
| 2025-03-07 | 21.7 | 22.43 | 21.35 | 21.5 | -1.83% | 98,143 | 213,182,835 |
| 2025-03-06 | 21.38 | 22.22 | 21.38 | 21.9 | +1.96% | 107,442 | 234,821,220 |
| 2025-03-05 | 21.15 | 21.5 | 20.8 | 21.48 | +1.03% | 66,709 | 141,291,408 |
| 2025-03-04 | 19.95 | 21.31 | 19.9 | 21.26 | +4.94% | 79,972 | 166,407,243 |
| 2025-03-03 | 19.95 | 20.74 | 19.61 | 20.26 | +1.66% | 55,749 | 112,378,581 |
| 2025-02-28 | 21.11 | 21.3 | 19.8 | 19.93 | -6.96% | 80,831 | 165,114,957 |
| 2025-02-27 | 21.5 | 21.88 | 21 | 21.42 | -0.14% | 81,115 | 173,586,071 |
| 2025-02-26 | 21.82 | 22.09 | 21.2 | 21.45 | -2.9% | 111,823 | 239,973,967 |
| 2025-02-25 | 21.08 | 22.25 | 20.77 | 22.09 | +2.6% | 138,464 | 299,490,187 |
| 2025-02-24 | 21.98 | 22 | 21.06 | 21.53 | -0.78% | 74,411 | 159,580,873 |
| 2025-02-21 | 21.62 | 21.82 | 20.97 | 21.7 | -0.14% | 116,064 | 248,175,839 |
| 2025-02-20 | 21.09 | 23 | 21.09 | 21.73 | +3.77% | 145,937 | 318,828,306 |
| 2025-02-19 | 20.59 | 21.16 | 20.2 | 20.94 | +3.05% | 91,237 | 189,869,545 |
| 2025-02-18 | 21.8 | 22.45 | 20.29 | 20.32 | -5.53% | 111,107 | 236,580,513 |
| 2025-02-17 | 22 | 22.41 | 21.2 | 21.51 | -0.05% | 140,930 | 307,648,198 |
| 2025-02-14 | 20.69 | 22.41 | 20.69 | 21.52 | +4.62% | 140,036 | 301,512,466 |
| 2025-02-13 | 21.14 | 21.31 | 20.5 | 20.57 | -3.83% | 93,679 | 194,107,190 |
| 2025-02-12 | 21.26 | 21.96 | 20.92 | 21.39 | +0.05% | 117,095 | 250,735,548 |
| 2025-02-11 | 21.93 | 22.1 | 21.29 | 21.38 | -4.55% | 161,242 | 348,116,517 |
| 2025-02-10 | 19.9 | 22.87 | 19.7 | 22.4 | +13.07% | 223,470 | 479,743,811 |
| 2025-02-07 | 19.78 | 20.04 | 19.33 | 19.81 | +0.41% | 118,305 | 233,649,258 |
| 2025-02-06 | 18.73 | 19.83 | 18.6 | 19.73 | +4.39% | 95,186 | 185,314,874 |
| 2025-02-05 | 18.3 | 19.08 | 18.07 | 18.9 | +5.06% | 66,708 | 124,744,161 |
| 2025-01-27 | 18.71 | 19.41 | 17.95 | 17.99 | -4.41% | 53,854 | 99,395,740 |
| 2025-01-24 | 18.61 | 18.96 | 18.26 | 18.82 | +0.86% | 66,788 | 124,171,659 |
| 2025-01-23 | 19.74 | 19.96 | 18.63 | 18.66 | -4.06% | 87,387 | 169,026,615 |
| 2025-01-22 | 18.93 | 19.64 | 18.4 | 19.45 | +1.73% | 93,400 | 179,138,846 |
| 2025-01-21 | 19.51 | 19.66 | 18.41 | 19.12 | -2.05% | 112,048 | 212,674,718 |
| 2025-01-20 | 19.7 | 19.76 | 19.1 | 19.52 | +0.05% | 83,727 | 162,832,514 |
| 2025-01-17 | 19.75 | 20.03 | 19.39 | 19.51 | -2.74% | 92,428 | 181,648,533 |
| 2025-01-16 | 20.64 | 20.79 | 19.64 | 20.06 | -2.43% | 126,539 | 255,823,682 |
| 2025-01-15 | 20.4 | 21.68 | 20.24 | 20.56 | -2% | 187,024 | 391,154,991 |
| 2025-01-14 | 19.15 | 21.22 | 19.15 | 20.98 | +6.82% | 198,031 | 400,765,988 |
| 2025-01-13 | 18.4 | 20.85 | 18.4 | 19.64 | +8.27% | 171,505 | 336,766,794 |
| 2025-01-10 | 19.61 | 19.99 | 18.14 | 18.14 | -8.38% | 153,969 | 292,398,405 |
| 2025-01-09 | 19.29 | 19.94 | 18.5 | 19.8 | +2.75% | 178,009 | 345,090,769 |
| 2025-01-08 | 19.02 | 20.48 | 18.95 | 19.27 | +3.38% | 208,453 | 410,797,694 |
| 2025-01-07 | 18 | 18.92 | 17.77 | 18.64 | +1.86% | 145,246 | 265,125,130 |
| 2025-01-06 | 16.8 | 19.66 | 16.8 | 18.3 | +8.41% | 175,365 | 320,134,774 |
| 2025-01-03 | 18.09 | 18.5 | 16.83 | 16.88 | -6.01% | 111,858 | 198,266,473 |
| 2025-01-02 | 17.99 | 18.48 | 17.6 | 17.96 | +1.87% | 112,311 | 202,100,319 |
| 2024-12-31 | 19 | 19.46 | 17.42 | 17.63 | -6.22% | 128,038 | 237,617,931 |
| 2024-12-30 | 19.51 | 19.87 | 18.67 | 18.8 | -8.83% | 154,387 | 295,794,076 |
| 2024-12-27 | 19.81 | 21 | 19.5 | 20.62 | +1.28% | 227,219 | 457,822,137 |
| 2024-12-26 | 18.72 | 20.83 | 18.25 | 20.36 | +6.71% | 231,663 | 454,791,967 |
| 2024-12-25 | 19.7 | 21.65 | 19.02 | 19.08 | +3.36% | 259,584 | 527,381,914 |
| 2024-12-24 | 18.88 | 19.14 | 17.77 | 18.46 | -1.96% | 152,443 | 278,448,046 |
| 2024-12-23 | 20.4 | 20.97 | 18.76 | 18.83 | -13.27% | 231,798 | 451,612,536 |
| 2024-12-20 | 20.74 | 22.49 | 19.5 | 21.71 | +2.7% | 324,137 | 680,363,020 |
| 2024-12-19 | 22.99 | 24.21 | 21.03 | 21.14 | +4.65% | 412,421 | 937,210,256 |
| 2024-12-18 | 17 | 20.2 | 16.42 | 20.2 | +20.02% | 141,269 | 271,904,093 |
| 2024-12-17 | 17.7 | 17.7 | 16.3 | 16.83 | -6.55% | 112,317 | 189,180,586 |
| 2024-12-16 | 17.36 | 18.66 | 17.19 | 18.01 | +3.39% | 128,395 | 228,559,382 |
| 2024-12-13 | 17.39 | 18.13 | 17.3 | 17.42 | -0.8% | 131,422 | 232,328,162 |
| 2024-12-12 | 17.26 | 18.99 | 16.99 | 17.56 | +0.98% | 183,211 | 325,585,966 |
| 2024-12-11 | 17.11 | 17.65 | 16.66 | 17.39 | -1.25% | 143,035 | 244,777,387 |
| 2024-12-10 | 17 | 18.36 | 16.58 | 17.61 | +5.45% | 207,464 | 359,841,018 |
| 2024-12-09 | 16.4 | 16.88 | 16.11 | 16.7 | +2.08% | 165,500 | 273,379,590 |
| 2024-12-06 | 17.52 | 17.89 | 16.35 | 16.36 | -8.6% | 229,498 | 383,885,202 |
| 2024-12-05 | 14.93 | 17.9 | 14.84 | 17.9 | +19.97% | 170,548 | 296,379,750 |
| 2024-12-04 | 15.06 | 15.43 | 14.78 | 14.92 | -1% | 32,897 | 49,574,141 |
| 2024-12-03 | 15.17 | 15.27 | 14.83 | 15.07 | -0.59% | 28,257 | 42,477,087 |
| 2024-12-02 | 14.79 | 15.19 | 14.79 | 15.16 | +3.41% | 44,659 | 67,039,049 |
| 2024-11-29 | 14.5 | 14.73 | 14.26 | 14.66 | +1.38% | 34,450 | 50,104,994 |
| 2024-11-28 | 14.36 | 14.7 | 14.28 | 14.46 | +0.14% | 33,323 | 48,345,653 |
| 2024-11-27 | 14.59 | 14.59 | 13.85 | 14.44 | -1.37% | 42,994 | 60,806,198 |
| 2024-11-26 | 14.5 | 15.18 | 14.35 | 14.64 | +0.97% | 59,125 | 86,982,388 |
| 2024-11-25 | 13.83 | 14.58 | 13.81 | 14.5 | +5.61% | 47,812 | 67,586,223 |
| 2024-11-22 | 14.61 | 14.62 | 13.68 | 13.73 | -6.09% | 47,527 | 67,425,940 |
| 2024-11-21 | 14.66 | 14.77 | 14.32 | 14.62 | -0.34% | 28,248 | 41,176,968 |
| 2024-11-20 | 14.53 | 14.76 | 14.35 | 14.67 | +1.38% | 33,852 | 49,428,827 |
| 2024-11-19 | 14.22 | 14.5 | 14.01 | 14.47 | +2.33% | 34,822 | 49,643,496 |
| 2024-11-18 | 15 | 15.22 | 14 | 14.14 | -5.73% | 46,395 | 66,418,558 |
| 2024-11-15 | 15.4 | 15.58 | 14.9 | 15 | -2.28% | 40,083 | 61,219,599 |
| 2024-11-14 | 16.19 | 16.29 | 15.3 | 15.35 | -5.19% | 46,971 | 73,625,872 |
| 2024-11-13 | 16.08 | 16.49 | 15.55 | 16.19 | -0.06% | 69,472 | 111,051,187 |
| 2024-11-12 | 16.17 | 17.36 | 15.98 | 16.2 | -0.31% | 122,736 | 204,398,161 |
| 2024-11-11 | 15.27 | 16.45 | 15.2 | 16.25 | +5.45% | 92,479 | 148,339,821 |
| 2024-11-08 | 15.3 | 15.83 | 15.2 | 15.41 | +0.59% | 72,953 | 113,077,402 |
| 2024-11-07 | 14.77 | 15.76 | 14.77 | 15.32 | +4.22% | 72,529 | 110,694,288 |
| 2024-11-06 | 14.31 | 15 | 14.25 | 14.7 | +3.38% | 85,248 | 124,429,326 |
| 2024-11-05 | 14.18 | 14.27 | 13.98 | 14.22 | +0.28% | 50,924 | 72,005,741 |
| 2024-11-04 | 13.5 | 14.41 | 13.49 | 14.18 | +4.11% | 44,147 | 61,887,961 |
| 2024-11-01 | 13.92 | 14.48 | 13.47 | 13.62 | -3.13% | 56,637 | 77,934,377 |
| 2024-10-31 | 14.22 | 14.34 | 13.96 | 14.06 | -1.33% | 50,046 | 70,618,562 |
| 2024-10-30 | 14.71 | 14.9 | 13.92 | 14.25 | -5.5% | 80,345 | 115,464,858 |
| 2024-10-29 | 15.69 | 15.76 | 14.87 | 15.08 | -0.26% | 76,001 | 116,486,348 |
| 2024-10-28 | 15.01 | 15.25 | 14.5 | 15.12 | +2.16% | 47,855 | 71,775,838 |
| 2024-10-25 | 14.85 | 15.1 | 14.8 | 14.8 | -0.4% | 37,682 | 56,242,889 |
| 2024-10-24 | 14.9 | 15.18 | 14.8 | 14.86 | -1.07% | 36,938 | 55,394,299 |
| 2024-10-23 | 15.45 | 15.99 | 14.94 | 15.02 | -3.1% | 65,835 | 100,734,619 |
| 2024-10-22 | 15.05 | 15.81 | 15 | 15.5 | +2.18% | 74,989 | 115,196,969 |
| 2024-10-21 | 14.5 | 15.43 | 14.5 | 15.17 | +3.9% | 76,457 | 114,522,554 |
| 2024-10-18 | 14.29 | 14.82 | 14.03 | 14.6 | +2.17% | 63,902 | 92,321,705 |
| 2024-10-17 | 14.5 | 14.8 | 14.18 | 14.29 | -1.24% | 70,063 | 101,578,018 |
| 2024-10-16 | 13.91 | 14.88 | 13.91 | 14.47 | +2.7% | 86,054 | 124,971,805 |
| 2024-10-15 | 14.33 | 14.96 | 14.04 | 14.09 | -2.42% | 77,467 | 111,871,942 |
| 2024-10-14 | 13.02 | 14.68 | 12.74 | 14.44 | +11.08% | 82,004 | 113,218,272 |
| 2024-10-11 | 13.7 | 13.73 | 12.85 | 13 | -5.52% | 47,059 | 62,329,820 |
| 2024-10-10 | 13.51 | 14.45 | 13.51 | 13.76 | +2.92% | 66,557 | 93,139,885 |
| 2024-10-09 | 14.81 | 15 | 13.3 | 13.37 | -14.51% | 80,899 | 114,195,836 |
| 2024-10-08 | 16.58 | 16.7 | 14.05 | 15.64 | +12.11% | 111,884 | 171,314,366 |
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：