股票概览
23.7
+0.21%
+0.05
23.53
开盘价
23.88
最高价
23.05
最低价
8,673
成交量
数据更新至: 2025-03-25
技术指标
24.41
MA5 (5日均线)
24.67
MA10 (10日均线)
24.53
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 | 23.53 | 23.88 | 23.05 | 23.7 | +0.21% | 8,673 | 20,293,292 |
| 2025-03-24 | 24.79 | 24.9 | 23.36 | 23.65 | -4.17% | 11,542 | 27,699,832 |
| 2025-03-21 | 25.09 | 25.09 | 24.56 | 24.68 | -1.44% | 7,542 | 18,681,178 |
| 2025-03-20 | 25.2 | 25.2 | 24.73 | 25.04 | +0.16% | 5,982 | 14,943,160 |
| 2025-03-19 | 25.19 | 25.26 | 24.85 | 25 | -0.6% | 5,951 | 14,905,258 |
| 2025-03-18 | 25.18 | 25.19 | 24.93 | 25.15 | +0.2% | 4,925 | 12,362,430 |
| 2025-03-17 | 25.1 | 25.22 | 24.89 | 25.1 | +0.08% | 6,118 | 15,343,222 |
| 2025-03-14 | 24.7 | 25.18 | 24.34 | 25.08 | +1.87% | 9,671 | 24,062,512 |
| 2025-03-13 | 24.77 | 24.85 | 24.15 | 24.62 | -0.28% | 6,304 | 15,447,529 |
| 2025-03-12 | 24.73 | 24.96 | 24.56 | 24.69 | 0% | 4,772 | 11,807,101 |
| 2025-03-11 | 24.58 | 24.76 | 24.31 | 24.69 | -0.2% | 6,353 | 15,570,796 |
| 2025-03-10 | 24.92 | 24.92 | 24.55 | 24.74 | +0.65% | 5,625 | 13,929,828 |
| 2025-03-07 | 24.61 | 24.86 | 24.37 | 24.58 | -0.49% | 6,383 | 15,719,617 |
| 2025-03-06 | 24.93 | 24.93 | 24.36 | 24.7 | +1.44% | 10,311 | 25,453,800 |
| 2025-03-05 | 24.35 | 24.49 | 23.93 | 24.35 | -0.04% | 5,859 | 14,202,044 |
| 2025-03-04 | 24.03 | 24.46 | 23.85 | 24.36 | +1.33% | 4,383 | 10,635,599 |
| 2025-03-03 | 23.89 | 24.34 | 23.79 | 24.04 | +1.05% | 6,245 | 15,066,582 |
| 2025-02-28 | 24.2 | 24.37 | 23.71 | 23.79 | -1.78% | 5,287 | 12,674,663 |
| 2025-02-27 | 24.42 | 24.49 | 23.88 | 24.22 | -0.66% | 6,841 | 16,521,504 |
| 2025-02-26 | 24.25 | 24.66 | 24.25 | 24.38 | +0.29% | 5,649 | 13,838,466 |
| 2025-02-25 | 24.35 | 24.52 | 24.18 | 24.31 | -1.02% | 6,310 | 15,358,657 |
| 2025-02-24 | 24.46 | 24.99 | 24.36 | 24.56 | +0.61% | 11,643 | 28,661,419 |
| 2025-02-21 | 24.53 | 24.72 | 24.05 | 24.41 | 0% | 9,487 | 23,072,231 |
| 2025-02-20 | 24.19 | 24.48 | 24.16 | 24.41 | +0.62% | 6,618 | 16,131,823 |
| 2025-02-19 | 23.9 | 24.29 | 23.51 | 24.26 | +2.23% | 6,963 | 16,787,027 |
| 2025-02-18 | 24.28 | 24.45 | 23.55 | 23.73 | -2.1% | 6,453 | 15,513,571 |
| 2025-02-17 | 23.99 | 24.39 | 23.9 | 24.24 | +1.04% | 5,859 | 14,171,562 |
| 2025-02-14 | 23.89 | 24.18 | 23.82 | 23.99 | +0.21% | 4,102 | 9,836,160 |
| 2025-02-13 | 24.12 | 24.28 | 23.8 | 23.94 | -0.79% | 4,712 | 11,289,402 |
| 2025-02-12 | 24.14 | 24.39 | 23.88 | 24.13 | -0.12% | 4,411 | 10,630,397 |
| 2025-02-11 | 24.27 | 24.29 | 23.9 | 24.16 | -0.41% | 3,965 | 9,555,375 |
| 2025-02-10 | 23.81 | 24.26 | 23.81 | 24.26 | +1.93% | 6,830 | 16,448,337 |
| 2025-02-07 | 23.84 | 24.08 | 23.6 | 23.8 | +0.42% | 6,171 | 14,731,400 |
| 2025-02-06 | 23.43 | 23.77 | 23.36 | 23.7 | +0.59% | 6,175 | 14,574,271 |
| 2025-02-05 | 23.37 | 23.67 | 23.26 | 23.56 | +1.33% | 6,349 | 14,898,392 |
| 2025-01-27 | 23.23 | 23.6 | 23.19 | 23.25 | +0.3% | 6,726 | 15,755,426 |
| 2025-01-24 | 22.8 | 23.19 | 22.71 | 23.18 | +1.22% | 5,461 | 12,557,359 |
| 2025-01-23 | 22.92 | 23.23 | 22.88 | 22.9 | +0.88% | 5,762 | 13,288,261 |
| 2025-01-22 | 22.9 | 22.98 | 22.58 | 22.7 | -0.83% | 5,249 | 11,932,608 |
| 2025-01-21 | 23.3 | 23.3 | 22.61 | 22.89 | -0.61% | 5,501 | 12,611,242 |
| 2025-01-20 | 22.82 | 23.21 | 22.75 | 23.03 | +1.54% | 7,680 | 17,693,372 |
| 2025-01-17 | 22.78 | 22.96 | 22.51 | 22.68 | -1.18% | 6,972 | 15,828,316 |
| 2025-01-16 | 23.44 | 23.58 | 22.56 | 22.95 | -2.13% | 17,045 | 39,291,738 |
| 2025-01-15 | 24 | 24.09 | 23.3 | 23.45 | -3.66% | 15,270 | 36,118,099 |
| 2025-01-14 | 23.4 | 24.38 | 23.29 | 24.34 | +1.93% | 23,976 | 57,248,099 |
| 2025-01-13 | 22.81 | 24.42 | 22 | 23.88 | +3.33% | 23,002 | 53,748,917 |
| 2025-01-10 | 22.44 | 24.06 | 22.41 | 23.11 | +1.58% | 17,599 | 40,816,824 |
| 2025-01-09 | 22.88 | 23.08 | 22.3 | 22.75 | -0.22% | 8,181 | 18,508,685 |
| 2025-01-08 | 22.23 | 22.92 | 21.51 | 22.8 | +2.56% | 9,718 | 21,616,476 |
| 2025-01-07 | 21.5 | 22.28 | 21.35 | 22.23 | +2.54% | 6,095 | 13,352,296 |
| 2025-01-06 | 21.23 | 21.73 | 20.7 | 21.68 | +1.55% | 6,175 | 13,220,223 |
| 2025-01-03 | 22.3 | 22.51 | 21.32 | 21.35 | -4.39% | 9,569 | 20,789,843 |
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：