股票概览
23.07
-4%
-0.96
23.67
开盘价
23.8
最高价
22.85
最低价
146,247
成交量
数据更新至: 2025-03-25
技术指标
25.10
MA5 (5日均线)
26.06
MA10 (10日均线)
25.20
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 | 23.67 | 23.8 | 22.85 | 23.07 | -4% | 146,247 | 339,904,601 |
| 2025-03-24 | 25.01 | 25.09 | 23.3 | 24.03 | -8.94% | 294,833 | 705,948,711 |
| 2025-03-21 | 26.58 | 28 | 25.7 | 26.39 | +1.38% | 426,949 | 1,150,000,484 |
| 2025-03-20 | 25.8 | 26.75 | 25.36 | 26.03 | +0.12% | 235,127 | 612,223,385 |
| 2025-03-19 | 25.88 | 26.39 | 25.5 | 26 | +0.31% | 220,800 | 571,650,911 |
| 2025-03-18 | 26.5 | 26.75 | 25.85 | 25.92 | -1.11% | 220,200 | 576,932,899 |
| 2025-03-17 | 26.66 | 27.27 | 26.12 | 26.21 | -2.82% | 270,271 | 713,933,865 |
| 2025-03-14 | 26.31 | 27.5 | 25.82 | 26.97 | -0.59% | 361,328 | 964,323,682 |
| 2025-03-13 | 27.87 | 27.97 | 25.83 | 27.13 | -6.03% | 529,441 | 1,423,450,513 |
| 2025-03-12 | 29.6 | 30 | 27.81 | 28.87 | +1.3% | 609,696 | 1,756,130,892 |
| 2025-03-11 | 27.4 | 29.9 | 27.4 | 28.5 | +4.36% | 634,660 | 1,824,431,006 |
| 2025-03-10 | 28.56 | 29.94 | 27.2 | 27.31 | -5.24% | 727,624 | 2,061,337,687 |
| 2025-03-07 | 31.13 | 31.13 | 28.55 | 28.82 | +11.1% | 1,059,487 | 3,195,306,166 |
| 2025-03-06 | 25.94 | 25.94 | 25.94 | 25.94 | +19.98% | 230,343 | 597,509,793 |
| 2025-03-05 | 21.21 | 21.63 | 20.87 | 21.62 | +1.12% | 136,321 | 289,238,838 |
| 2025-03-04 | 20.9 | 21.53 | 20.9 | 21.38 | +0.05% | 120,269 | 255,374,323 |
| 2025-03-03 | 21.26 | 22.12 | 21.13 | 21.37 | -0.6% | 150,562 | 326,405,541 |
| 2025-02-28 | 23.97 | 23.98 | 21.24 | 21.5 | -10.3% | 281,574 | 634,085,440 |
| 2025-02-27 | 22.87 | 24.2 | 22.65 | 23.97 | +4.31% | 357,178 | 849,168,180 |
| 2025-02-26 | 22.84 | 23.22 | 22.51 | 22.98 | +0.66% | 186,311 | 425,508,925 |
| 2025-02-25 | 23.16 | 23.54 | 22.81 | 22.83 | -3.71% | 199,832 | 461,119,175 |
| 2025-02-24 | 23.85 | 24.14 | 23.13 | 23.71 | -2.02% | 215,339 | 507,399,309 |
| 2025-02-21 | 23.5 | 24.38 | 23.33 | 24.2 | +2.07% | 259,236 | 619,884,027 |
| 2025-02-20 | 23.62 | 24.18 | 23.19 | 23.71 | +0.38% | 237,449 | 564,245,173 |
| 2025-02-19 | 22.67 | 23.63 | 22.67 | 23.62 | +2.7% | 249,648 | 582,600,773 |
| 2025-02-18 | 25 | 25.5 | 22.81 | 23 | -7.11% | 352,869 | 858,524,053 |
| 2025-02-17 | 24 | 25.18 | 24 | 24.76 | +1.64% | 287,457 | 709,952,887 |
| 2025-02-14 | 24.21 | 24.74 | 23.6 | 24.36 | -4.21% | 364,779 | 882,352,322 |
| 2025-02-13 | 25.98 | 26.56 | 25.43 | 25.43 | -1.05% | 394,254 | 1,027,419,065 |
| 2025-02-12 | 25.11 | 26.55 | 24.5 | 25.7 | -1.34% | 375,174 | 955,779,813 |
| 2025-02-11 | 26.2 | 27.47 | 25.42 | 26.05 | -0.91% | 476,086 | 1,256,397,100 |
| 2025-02-10 | 27 | 27 | 26 | 26.29 | -5.91% | 452,599 | 1,199,360,434 |
| 2025-02-07 | 25.3 | 28.52 | 24.9 | 27.94 | +7.75% | 694,051 | 1,827,514,323 |
| 2025-02-06 | 25.34 | 26.06 | 24.37 | 25.93 | -0.65% | 512,557 | 1,298,413,210 |
| 2025-02-05 | 28 | 28 | 24.75 | 26.1 | -8.26% | 621,739 | 1,630,244,573 |
| 2025-01-27 | 27 | 29.66 | 25.91 | 28.45 | +4.94% | 758,149 | 2,100,365,813 |
| 2025-01-24 | 24.5 | 27.99 | 24 | 27.11 | +14.97% | 761,677 | 1,973,625,491 |
| 2025-01-23 | 22.55 | 26.21 | 22.3 | 23.58 | +7.97% | 575,222 | 1,380,388,010 |
| 2025-01-22 | 21.2 | 22.26 | 20.58 | 21.84 | +2.39% | 319,977 | 696,880,065 |
| 2025-01-21 | 21.01 | 21.45 | 20.71 | 21.33 | -0.28% | 254,830 | 538,085,436 |
| 2025-01-20 | 20.49 | 21.49 | 19.9 | 21.39 | +6.1% | 310,728 | 647,236,976 |
| 2025-01-17 | 20.72 | 21 | 19.89 | 20.16 | -2.66% | 212,987 | 431,617,316 |
| 2025-01-16 | 21.7 | 21.97 | 20.66 | 20.71 | -2.4% | 320,352 | 682,656,625 |
| 2025-01-15 | 21.2 | 22.21 | 20.7 | 21.22 | +1.14% | 379,790 | 815,881,258 |
| 2025-01-14 | 19.61 | 21.05 | 19.21 | 20.98 | +7.15% | 350,749 | 718,066,914 |
| 2025-01-13 | 18.68 | 19.95 | 18.25 | 19.58 | +1.29% | 245,308 | 470,572,969 |
| 2025-01-10 | 19.84 | 20.69 | 19.33 | 19.33 | -1.98% | 310,378 | 623,495,937 |
| 2025-01-09 | 19.92 | 20.35 | 19.59 | 19.72 | -0.85% | 275,052 | 548,754,174 |
| 2025-01-08 | 19.18 | 20.19 | 18.46 | 19.89 | +3.76% | 360,493 | 699,159,916 |
| 2025-01-07 | 17.4 | 19.49 | 17.4 | 19.17 | +10.94% | 329,353 | 606,370,431 |
| 2025-01-06 | 18.06 | 18.18 | 17.1 | 17.28 | -4.74% | 208,589 | 366,772,897 |
| 2025-01-03 | 20.18 | 20.18 | 18 | 18.14 | -10.64% | 290,056 | 547,196,064 |
| 2025-01-02 | 19.65 | 20.67 | 19.05 | 20.3 | +1.4% | 283,738 | 565,735,195 |
| 2024-12-31 | 19.97 | 20.9 | 19.61 | 20.02 | +3.41% | 341,125 | 690,981,351 |
| 2024-12-30 | 19.23 | 19.65 | 18.71 | 19.36 | -1.27% | 184,251 | 354,900,218 |
| 2024-12-27 | 19.99 | 20.43 | 19.56 | 19.61 | -2.1% | 244,625 | 489,564,650 |
| 2024-12-26 | 20.4 | 21.13 | 20 | 20.03 | -2.01% | 256,744 | 527,193,310 |
| 2024-12-25 | 21.72 | 21.79 | 19.88 | 20.44 | -6.75% | 244,056 | 505,902,975 |
| 2024-12-24 | 21.4 | 21.98 | 20.7 | 21.92 | +5.23% | 255,692 | 543,314,613 |
| 2024-12-23 | 22.56 | 22.79 | 20.6 | 20.83 | -8.92% | 277,488 | 601,212,276 |
| 2024-12-20 | 22 | 23.98 | 22 | 22.87 | +2.37% | 339,195 | 784,110,468 |
| 2024-12-19 | 21.2 | 22.85 | 21.2 | 22.34 | +2.71% | 291,688 | 650,954,868 |
| 2024-12-18 | 21.83 | 22.75 | 21.05 | 21.75 | -2.25% | 298,835 | 655,861,346 |
| 2024-12-17 | 23.24 | 23.5 | 21.52 | 22.25 | -3.01% | 315,077 | 705,702,401 |
| 2024-12-16 | 25.24 | 25.3 | 22.37 | 22.94 | -11.77% | 490,122 | 1,171,590,840 |
| 2024-12-13 | 27.18 | 27.63 | 25.88 | 26 | -5.28% | 446,475 | 1,186,971,452 |
| 2024-12-12 | 25.58 | 28.8 | 25.55 | 27.45 | +4.37% | 597,797 | 1,628,475,131 |
| 2024-12-11 | 25 | 26.88 | 23.75 | 26.3 | +3.95% | 616,374 | 1,556,229,188 |
| 2024-12-10 | 26.8 | 29.7 | 24.98 | 25.3 | -3.32% | 743,726 | 2,040,136,115 |
| 2024-12-09 | 25 | 29 | 23.9 | 26.17 | +5.44% | 794,841 | 2,125,071,157 |
| 2024-12-06 | 20.98 | 24.82 | 20.98 | 24.82 | +20.02% | 809,164 | 1,890,285,418 |
| 2024-12-05 | 19.7 | 21.55 | 19.22 | 20.68 | +4.29% | 508,844 | 1,039,292,119 |
| 2024-12-04 | 20.23 | 20.67 | 19.38 | 19.83 | -5.57% | 389,342 | 775,049,504 |
| 2024-12-03 | 19.2 | 21.99 | 19.2 | 21 | +7.75% | 572,081 | 1,182,047,791 |
| 2024-12-02 | 19 | 20.25 | 18.78 | 19.49 | +0.93% | 451,167 | 885,363,081 |
| 2024-11-29 | 18.42 | 20.5 | 17.35 | 19.31 | +1.21% | 533,126 | 1,009,111,972 |
| 2024-11-28 | 18.8 | 19.98 | 18.28 | 19.08 | +3.7% | 537,637 | 1,029,188,548 |
| 2024-11-27 | 17.01 | 18.56 | 17.01 | 18.4 | +5.2% | 475,858 | 852,374,415 |
| 2024-11-26 | 19.92 | 20.7 | 17.39 | 17.49 | -17.03% | 569,336 | 1,088,148,982 |
| 2024-11-25 | 20.99 | 22.47 | 18.89 | 21.08 | +0.76% | 628,087 | 1,296,612,741 |
| 2024-11-22 | 19.38 | 22.87 | 19.38 | 20.92 | +0.34% | 777,863 | 1,657,031,687 |
| 2024-11-21 | 24 | 24.92 | 20.85 | 20.85 | -10.9% | 942,507 | 2,100,149,537 |
| 2024-11-20 | 20.23 | 23.4 | 20.23 | 23.4 | +20% | 764,868 | 1,673,086,999 |
| 2024-11-19 | 18.37 | 19.97 | 17 | 19.5 | -5.52% | 870,202 | 1,597,144,607 |
| 2024-11-18 | 20.64 | 20.64 | 18.38 | 20.64 | +20% | 1,100,307 | 2,226,312,830 |
| 2024-11-15 | 17.2 | 17.2 | 17.2 | 17.2 | +20.03% | 190,107 | 326,984,263 |
| 2024-11-14 | 12.13 | 14.33 | 12.08 | 14.33 | +20.02% | 642,681 | 873,171,248 |
| 2024-11-13 | 11.96 | 12.15 | 11.56 | 11.94 | -0.58% | 99,291 | 117,376,955 |
| 2024-11-12 | 12.14 | 12.28 | 11.8 | 12.01 | -1.4% | 167,183 | 202,423,226 |
| 2024-11-11 | 11.81 | 12.23 | 11.74 | 12.18 | +1.5% | 162,629 | 194,754,612 |
| 2024-11-08 | 11.82 | 12.48 | 11.82 | 12 | +2.21% | 225,585 | 273,432,787 |
| 2024-11-07 | 11.52 | 11.75 | 11.35 | 11.74 | +2.09% | 118,516 | 137,696,534 |
| 2024-11-06 | 11.7 | 11.84 | 11.43 | 11.5 | -1.63% | 140,253 | 162,995,332 |
| 2024-11-05 | 11.5 | 11.71 | 11.33 | 11.69 | +2.54% | 150,927 | 174,096,965 |
| 2024-11-04 | 10.92 | 11.6 | 10.92 | 11.4 | +3.54% | 149,001 | 169,883,319 |
| 2024-11-01 | 11.8 | 11.88 | 10.95 | 11.01 | -8.33% | 210,245 | 238,832,952 |
| 2024-10-31 | 12.25 | 12.48 | 11.92 | 12.01 | -2.6% | 253,158 | 306,969,887 |
| 2024-10-30 | 12.23 | 12.97 | 12.05 | 12.33 | +0.82% | 321,130 | 401,382,397 |
| 2024-10-29 | 12.53 | 12.8 | 11.7 | 12.23 | +1.66% | 453,071 | 554,392,180 |
| 2024-10-28 | 11.32 | 12.15 | 11.2 | 12.03 | +9.26% | 308,122 | 360,449,212 |
| 2024-10-25 | 10.88 | 11.14 | 10.71 | 11.01 | +0.92% | 183,222 | 200,639,894 |
| 2024-10-24 | 11.01 | 11.09 | 10.68 | 10.91 | -3.62% | 210,267 | 228,287,020 |
| 2024-10-23 | 10.43 | 12.39 | 10.31 | 11.32 | +8.74% | 346,145 | 392,422,610 |
| 2024-10-22 | 10.41 | 10.56 | 10.21 | 10.41 | -0.57% | 129,757 | 134,585,243 |
| 2024-10-21 | 10 | 10.47 | 9.95 | 10.47 | +4.7% | 169,433 | 173,231,740 |
| 2024-10-18 | 9.67 | 10.27 | 9.62 | 10 | +3.63% | 128,928 | 128,155,586 |
| 2024-10-17 | 9.8 | 10 | 9.65 | 9.65 | -0.41% | 81,739 | 80,300,083 |
| 2024-10-16 | 9.63 | 9.86 | 9.57 | 9.69 | -1.12% | 85,560 | 83,034,054 |
| 2024-10-15 | 9.98 | 10.18 | 9.72 | 9.8 | -1.9% | 110,474 | 110,147,975 |
| 2024-10-14 | 9.77 | 10.02 | 9.48 | 9.99 | +2.36% | 108,782 | 106,840,854 |
| 2024-10-11 | 10.32 | 10.32 | 9.6 | 9.76 | -5.43% | 139,785 | 138,400,719 |
| 2024-10-10 | 10.4 | 10.82 | 10.13 | 10.32 | +0.68% | 159,423 | 166,801,939 |
| 2024-10-09 | 11.6 | 11.65 | 10.23 | 10.25 | -17.21% | 276,468 | 303,669,988 |
| 2024-10-08 | 13.28 | 13.28 | 11.16 | 12.38 | +11.53% | 369,843 | 446,708,803 |
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：