股票概览
23.87
+0.55%
+0.13
23.87
开盘价
24.26
最高价
23.67
最低价
40,901
成交量
数据更新至: 2025-03-25
技术指标
23.80
MA5 (5日均线)
23.53
MA10 (10日均线)
23.25
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 | 23.87 | 24.26 | 23.67 | 23.87 | +0.55% | 40,901 | 98,064,672 |
| 2025-03-24 | 23.42 | 23.9 | 23.2 | 23.74 | +1.15% | 56,049 | 131,896,069 |
| 2025-03-21 | 23.85 | 23.98 | 23.4 | 23.47 | -2.17% | 47,385 | 112,078,809 |
| 2025-03-20 | 23.91 | 24.42 | 23.75 | 23.99 | +0.29% | 59,911 | 144,402,663 |
| 2025-03-19 | 24.1 | 24.13 | 23.72 | 23.92 | -1.08% | 51,808 | 123,808,721 |
| 2025-03-18 | 23.61 | 24.36 | 23.35 | 24.18 | +2.98% | 100,030 | 239,995,239 |
| 2025-03-17 | 22.81 | 23.99 | 22.81 | 23.48 | +3.03% | 102,190 | 241,372,225 |
| 2025-03-14 | 22.69 | 22.79 | 22.3 | 22.79 | +0.62% | 47,190 | 106,668,379 |
| 2025-03-13 | 23.17 | 23.2 | 22.5 | 22.65 | -2.29% | 42,326 | 96,485,689 |
| 2025-03-12 | 22.99 | 23.22 | 22.88 | 23.18 | +1.13% | 49,242 | 113,380,923 |
| 2025-03-11 | 22.68 | 22.94 | 22.51 | 22.92 | +0.09% | 28,559 | 65,012,729 |
| 2025-03-10 | 22.47 | 23.03 | 22.4 | 22.9 | +1.69% | 44,560 | 101,578,317 |
| 2025-03-07 | 22.8 | 23.13 | 22.4 | 22.52 | -1.87% | 57,172 | 129,597,570 |
| 2025-03-06 | 23 | 23.23 | 22.71 | 22.95 | -1.25% | 101,144 | 232,088,533 |
| 2025-03-05 | 21.99 | 23.9 | 21.97 | 23.24 | +5.83% | 102,086 | 234,165,378 |
| 2025-03-04 | 22.2 | 22.33 | 21.84 | 21.96 | -1.3% | 58,335 | 128,336,697 |
| 2025-03-03 | 22.88 | 23.03 | 22.2 | 22.25 | -2.54% | 83,875 | 189,231,933 |
| 2025-02-28 | 23.35 | 23.35 | 22.37 | 22.83 | -2.85% | 70,459 | 160,687,314 |
| 2025-02-27 | 24.66 | 24.66 | 23.35 | 23.5 | -4.47% | 72,656 | 172,915,131 |
| 2025-02-26 | 24.78 | 24.9 | 24.56 | 24.6 | -0.69% | 35,397 | 87,312,235 |
| 2025-02-25 | 25.1 | 25.66 | 24.68 | 24.77 | -4.18% | 57,274 | 143,234,055 |
| 2025-02-24 | 27.71 | 28.38 | 25.5 | 25.85 | -2.08% | 82,502 | 220,082,199 |
| 2025-02-21 | 25.39 | 26.4 | 25.05 | 26.4 | +3.69% | 38,274 | 98,269,650 |
| 2025-02-20 | 24.8 | 25.47 | 24.46 | 25.46 | +2.45% | 36,007 | 90,238,299 |
| 2025-02-19 | 24.6 | 24.97 | 24.58 | 24.85 | +0.61% | 14,808 | 36,716,711 |
| 2025-02-18 | 25.38 | 25.55 | 24.64 | 24.7 | -2.68% | 20,618 | 51,446,170 |
| 2025-02-17 | 25.21 | 25.55 | 24.82 | 25.38 | +0.08% | 27,260 | 68,976,652 |
| 2025-02-14 | 24.58 | 25.38 | 24.3 | 25.36 | +2.3% | 37,402 | 93,663,627 |
| 2025-02-13 | 25.4 | 25.47 | 24.75 | 24.79 | -2.4% | 26,018 | 64,934,028 |
| 2025-02-12 | 25.63 | 25.86 | 25.1 | 25.4 | -1.55% | 30,990 | 78,690,834 |
| 2025-02-11 | 26.54 | 26.72 | 25.78 | 25.8 | -3.52% | 21,936 | 57,035,271 |
| 2025-02-10 | 27.05 | 27.05 | 26.38 | 26.74 | -0.78% | 9,635 | 25,617,927 |
| 2025-02-07 | 26.9 | 27.5 | 26.66 | 26.95 | +0.63% | 14,838 | 40,285,819 |
| 2025-02-06 | 26.03 | 26.79 | 25.85 | 26.78 | +3.04% | 9,573 | 25,442,160 |
| 2025-02-05 | 25.91 | 26.28 | 25.75 | 25.99 | +0.46% | 5,861 | 15,207,508 |
| 2025-01-27 | 26.6 | 27.63 | 25.7 | 25.87 | -1.97% | 15,852 | 42,385,113 |
| 2025-01-24 | 26.38 | 26.6 | 26.28 | 26.39 | +0.04% | 6,978 | 18,398,714 |
| 2025-01-23 | 26.95 | 27.18 | 26.3 | 26.38 | -1.09% | 8,557 | 22,897,459 |
| 2025-01-22 | 26.88 | 26.98 | 26.51 | 26.67 | -0.74% | 4,833 | 12,914,941 |
| 2025-01-21 | 27.06 | 27.19 | 26.68 | 26.87 | -0.3% | 5,224 | 14,031,441 |
| 2025-01-20 | 27.28 | 27.31 | 26.85 | 26.95 | -0.19% | 6,807 | 18,373,631 |
| 2025-01-17 | 26.78 | 27.56 | 26.5 | 27 | +0.82% | 10,976 | 29,715,062 |
| 2025-01-16 | 27.06 | 27.35 | 26.63 | 26.78 | -1% | 7,063 | 19,085,573 |
| 2025-01-15 | 27.39 | 27.88 | 26.92 | 27.05 | -1.24% | 11,652 | 31,889,780 |
| 2025-01-14 | 26.11 | 27.65 | 26.02 | 27.39 | +5.39% | 17,741 | 48,118,071 |
| 2025-01-13 | 25.53 | 26.33 | 25.5 | 25.99 | -0.23% | 6,323 | 16,399,517 |
| 2025-01-10 | 26.6 | 26.87 | 26 | 26.05 | -1.92% | 8,782 | 23,098,856 |
| 2025-01-09 | 26.66 | 27.12 | 26.44 | 26.56 | -0.34% | 10,071 | 27,003,630 |
| 2025-01-08 | 26.45 | 26.96 | 26 | 26.65 | -0.3% | 8,913 | 23,589,135 |
| 2025-01-07 | 26.19 | 26.73 | 26.09 | 26.73 | +2.02% | 6,023 | 15,907,044 |
| 2025-01-06 | 26 | 26.44 | 25.43 | 26.2 | +0.92% | 7,953 | 20,784,829 |
| 2025-01-03 | 26.5 | 27.22 | 25.91 | 25.96 | -2.41% | 10,521 | 27,923,654 |
| 2025-01-02 | 27 | 27.28 | 26.31 | 26.6 | -2.06% | 10,801 | 28,870,302 |
| 2024-12-31 | 27.7 | 28 | 26.8 | 27.16 | -2.69% | 12,570 | 34,280,156 |
| 2024-12-30 | 28.04 | 28.66 | 27.54 | 27.91 | -0.46% | 10,880 | 30,523,143 |
| 2024-12-27 | 28.15 | 28.31 | 27.87 | 28.04 | -0.39% | 9,376 | 26,348,575 |
| 2024-12-26 | 28.23 | 28.57 | 27.83 | 28.15 | +0.18% | 10,018 | 28,238,770 |
| 2024-12-25 | 29.04 | 29.36 | 27.94 | 28.1 | -4.13% | 13,561 | 38,582,332 |
| 2024-12-24 | 29 | 29.36 | 28.54 | 29.31 | +1.07% | 10,406 | 30,130,701 |
| 2024-12-23 | 29.49 | 29.93 | 28.91 | 29 | -1.76% | 13,760 | 40,503,169 |
| 2024-12-20 | 29.42 | 29.85 | 29.22 | 29.52 | +0.17% | 12,242 | 36,152,849 |
| 2024-12-19 | 29.01 | 29.63 | 28.48 | 29.47 | +0.65% | 16,800 | 48,991,069 |
| 2024-12-18 | 29.33 | 29.69 | 28.9 | 29.28 | -0.75% | 12,601 | 36,931,893 |
| 2024-12-17 | 29.75 | 29.98 | 28.58 | 29.5 | -0.84% | 17,711 | 51,786,154 |
| 2024-12-16 | 30.06 | 30.49 | 29.29 | 29.75 | -0.87% | 20,463 | 60,886,684 |
| 2024-12-13 | 29.77 | 31.71 | 29.51 | 30.01 | +0.91% | 37,364 | 114,206,040 |
| 2024-12-12 | 29.4 | 30.3 | 29.12 | 29.74 | +1.33% | 22,256 | 66,088,045 |
| 2024-12-11 | 29.48 | 29.65 | 28.96 | 29.35 | -1.01% | 14,801 | 43,252,390 |
| 2024-12-10 | 30.3 | 30.41 | 29.4 | 29.65 | +0.44% | 30,466 | 91,152,513 |
| 2024-12-09 | 28.86 | 29.98 | 28.63 | 29.52 | +0.14% | 24,050 | 70,881,796 |
| 2024-12-06 | 29.9 | 29.97 | 28.8 | 29.48 | -2.06% | 28,514 | 83,668,169 |
| 2024-12-05 | 29.81 | 31.3 | 29.22 | 30.1 | +1.01% | 32,220 | 96,633,761 |
| 2024-12-04 | 29.88 | 30.8 | 29.21 | 29.8 | +1.09% | 35,276 | 105,543,717 |
| 2024-12-03 | 29.8 | 30.18 | 29.06 | 29.48 | -1.4% | 27,429 | 80,926,133 |
| 2024-12-02 | 29.77 | 30 | 29.19 | 29.9 | +4.11% | 30,194 | 89,492,991 |
| 2024-11-29 | 28.3 | 28.95 | 27.84 | 28.72 | +1.13% | 14,724 | 42,133,421 |
| 2024-11-28 | 28.71 | 28.96 | 28.35 | 28.4 | -1.25% | 12,398 | 35,450,121 |
| 2024-11-27 | 28.23 | 28.8 | 27.13 | 28.76 | +1.77% | 13,690 | 38,465,640 |
| 2024-11-26 | 28.43 | 29.08 | 28.04 | 28.26 | -0.53% | 9,911 | 28,323,799 |
| 2024-11-25 | 27.87 | 28.74 | 27.87 | 28.41 | +1.46% | 11,962 | 33,778,865 |
| 2024-11-22 | 29.2 | 29.67 | 27.8 | 28 | -4.11% | 17,357 | 50,082,720 |
| 2024-11-21 | 28.31 | 29.36 | 28.15 | 29.2 | +2.78% | 16,446 | 47,223,618 |
| 2024-11-20 | 28.58 | 28.66 | 28.13 | 28.41 | -0.49% | 10,548 | 29,976,887 |
| 2024-11-19 | 28.02 | 28.57 | 27.8 | 28.55 | +1.96% | 8,418 | 23,799,819 |
| 2024-11-18 | 28.99 | 29.1 | 27.8 | 28 | -3.41% | 13,420 | 37,964,864 |
| 2024-11-15 | 28.67 | 30.14 | 28.4 | 28.99 | +0.83% | 22,075 | 64,507,752 |
| 2024-11-14 | 29.85 | 29.85 | 28.74 | 28.75 | -3.78% | 15,531 | 45,509,092 |
| 2024-11-13 | 30.26 | 31.24 | 29.21 | 29.88 | -1.58% | 24,296 | 72,451,240 |
| 2024-11-12 | 30.03 | 31.45 | 29.93 | 30.36 | +0.9% | 35,613 | 108,747,647 |
| 2024-11-11 | 29.02 | 30.29 | 28.88 | 30.09 | +3.87% | 37,391 | 111,584,639 |
| 2024-11-08 | 28.72 | 29.88 | 28.71 | 28.97 | +1.33% | 33,667 | 98,527,831 |
| 2024-11-07 | 27.85 | 28.95 | 27.71 | 28.59 | +1.49% | 26,698 | 75,975,506 |
| 2024-11-06 | 28.23 | 28.79 | 27.85 | 28.17 | -0.25% | 30,115 | 85,122,157 |
| 2024-11-05 | 27.96 | 28.25 | 27.41 | 28.24 | +0.32% | 33,641 | 93,987,165 |
| 2024-11-04 | 28.22 | 28.46 | 27.54 | 28.15 | -0.14% | 25,746 | 71,914,625 |
| 2024-11-01 | 27.56 | 28.66 | 27.05 | 28.19 | +1.73% | 33,373 | 93,362,034 |
| 2024-10-31 | 27.1 | 27.98 | 27.06 | 27.71 | +1.39% | 22,793 | 63,079,769 |
| 2024-10-30 | 27.61 | 27.75 | 27.11 | 27.33 | -1.87% | 31,042 | 84,925,490 |
| 2024-10-29 | 28.73 | 28.87 | 27.62 | 27.85 | -3.27% | 41,111 | 115,111,592 |
| 2024-10-28 | 28.98 | 29.18 | 28.3 | 28.79 | +0.31% | 28,530 | 81,751,458 |
| 2024-10-25 | 29.58 | 30 | 28.43 | 28.7 | -2.71% | 52,331 | 150,500,813 |
| 2024-10-24 | 31.01 | 31.59 | 29.16 | 29.5 | -6.79% | 58,094 | 174,946,356 |
| 2024-10-23 | 30.29 | 34.83 | 29.51 | 31.65 | +7.8% | 124,606 | 399,057,616 |
| 2024-10-22 | 27.85 | 29.36 | 27.79 | 29.36 | +5.35% | 51,525 | 148,751,441 |
| 2024-10-21 | 28.59 | 29.04 | 27.3 | 27.87 | -1.35% | 38,130 | 107,427,604 |
| 2024-10-18 | 27.17 | 29.12 | 27.02 | 28.25 | +3.29% | 35,778 | 101,613,871 |
| 2024-10-17 | 26.59 | 28.18 | 26.59 | 27.35 | +2.82% | 27,331 | 75,202,043 |
| 2024-10-16 | 25.92 | 26.91 | 25.8 | 26.6 | +0.61% | 10,185 | 26,873,470 |
| 2024-10-15 | 27.51 | 27.75 | 26.42 | 26.44 | -3.85% | 15,421 | 41,810,558 |
| 2024-10-14 | 26.12 | 27.89 | 25.61 | 27.5 | +5.69% | 22,474 | 60,208,607 |
| 2024-10-11 | 27.3 | 27.98 | 25.76 | 26.02 | -6.03% | 21,644 | 57,449,813 |
| 2024-10-10 | 28.34 | 29.18 | 27.28 | 27.69 | -3.25% | 31,626 | 89,453,127 |
| 2024-10-09 | 27.95 | 30.01 | 26.22 | 28.62 | -4.63% | 51,448 | 144,108,942 |
| 2024-10-08 | 32.16 | 32.87 | 27.79 | 30.01 | +8.34% | 68,069 | 202,190,014 |
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：