股票概览
23.45
+1.6%
+0.37
23
开盘价
23.98
最高价
22.85
最低价
64,542
成交量
数据更新至: 2025-03-25
技术指标
23.62
MA5 (5日均线)
23.93
MA10 (10日均线)
23.42
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 | 23.98 | 22.85 | 23.45 | +1.6% | 64,542 | 152,318,515 |
| 2025-03-24 | 23.51 | 23.65 | 22.54 | 23.08 | -1.83% | 74,006 | 169,566,171 |
| 2025-03-21 | 24 | 24.58 | 23.47 | 23.51 | -2.29% | 76,672 | 183,560,249 |
| 2025-03-20 | 23.98 | 24.33 | 23.65 | 24.06 | +0.25% | 59,166 | 142,376,415 |
| 2025-03-19 | 24.23 | 24.36 | 23.94 | 24 | -1.52% | 46,435 | 111,893,558 |
| 2025-03-18 | 23.92 | 24.93 | 23.87 | 24.37 | +1.92% | 92,121 | 225,152,534 |
| 2025-03-17 | 24.33 | 24.36 | 23.71 | 23.91 | -1.52% | 69,524 | 166,479,462 |
| 2025-03-14 | 24.28 | 24.45 | 23.96 | 24.28 | 0% | 81,509 | 197,810,116 |
| 2025-03-13 | 24.35 | 24.66 | 23.91 | 24.28 | -0.49% | 90,027 | 217,719,121 |
| 2025-03-12 | 25.05 | 25.15 | 24.3 | 24.4 | -2.79% | 123,388 | 303,167,509 |
| 2025-03-11 | 24.4 | 25.55 | 24.36 | 25.1 | +0.48% | 153,325 | 382,961,192 |
| 2025-03-10 | 23.8 | 25.3 | 23.8 | 24.98 | +5.8% | 200,697 | 496,261,848 |
| 2025-03-07 | 22.5 | 24.15 | 22.31 | 23.61 | +4.47% | 167,724 | 395,053,643 |
| 2025-03-06 | 22.32 | 22.73 | 22.14 | 22.6 | +1.71% | 73,556 | 165,028,646 |
| 2025-03-05 | 22.28 | 22.52 | 21.95 | 22.22 | -0.22% | 40,643 | 90,115,507 |
| 2025-03-04 | 21.86 | 22.31 | 21.86 | 22.27 | +2.02% | 60,136 | 133,430,161 |
| 2025-03-03 | 21.8 | 22.16 | 21.79 | 21.83 | +0.14% | 46,066 | 101,255,882 |
| 2025-02-28 | 22.01 | 22.34 | 21.69 | 21.8 | -1.54% | 59,135 | 129,979,621 |
| 2025-02-27 | 22.7 | 22.79 | 21.8 | 22.14 | -1.56% | 82,463 | 182,346,717 |
| 2025-02-26 | 22.05 | 22.65 | 22.01 | 22.49 | +1.9% | 58,271 | 130,510,723 |
| 2025-02-25 | 22.05 | 22.3 | 21.94 | 22.07 | -0.76% | 41,534 | 91,852,477 |
| 2025-02-24 | 22.47 | 22.54 | 22.02 | 22.24 | -1.07% | 46,764 | 104,052,054 |
| 2025-02-21 | 22.35 | 22.64 | 22.02 | 22.48 | +0.58% | 71,769 | 160,118,596 |
| 2025-02-20 | 22.07 | 22.39 | 21.95 | 22.35 | +1.09% | 64,673 | 143,990,692 |
| 2025-02-19 | 21.6 | 22.17 | 21.55 | 22.11 | +2.27% | 61,089 | 134,274,445 |
| 2025-02-18 | 21.59 | 22.13 | 21.46 | 21.62 | -0.32% | 58,634 | 127,754,185 |
| 2025-02-17 | 21.62 | 21.86 | 21.46 | 21.69 | +0.42% | 43,333 | 93,623,742 |
| 2025-02-14 | 21.6 | 21.78 | 21.5 | 21.6 | -0.46% | 46,833 | 101,170,405 |
| 2025-02-13 | 22.1 | 22.14 | 21.63 | 21.7 | -1.81% | 46,748 | 102,132,678 |
| 2025-02-12 | 21.9 | 22.11 | 21.8 | 22.1 | +0.5% | 41,526 | 91,248,184 |
| 2025-02-11 | 22.48 | 22.49 | 21.92 | 21.99 | -1.61% | 47,785 | 105,295,252 |
| 2025-02-10 | 22.16 | 22.45 | 21.98 | 22.35 | +0.86% | 60,740 | 135,055,700 |
| 2025-02-07 | 21.95 | 22.4 | 21.72 | 22.16 | +0.96% | 82,090 | 181,364,533 |
| 2025-02-06 | 21.54 | 22.12 | 21.35 | 21.95 | +1.95% | 71,386 | 155,454,269 |
| 2025-02-05 | 21.4 | 21.68 | 21.21 | 21.53 | +0.89% | 55,043 | 118,171,780 |
| 2025-01-27 | 21.42 | 21.72 | 20.92 | 21.34 | +0.28% | 76,036 | 161,880,704 |
| 2025-01-24 | 21.03 | 21.29 | 20.76 | 21.28 | +1.33% | 54,608 | 115,389,518 |
| 2025-01-23 | 21.15 | 21.68 | 21 | 21 | +0.1% | 75,369 | 160,757,421 |
| 2025-01-22 | 21.03 | 21.23 | 20.9 | 20.98 | -1.5% | 43,558 | 91,607,319 |
| 2025-01-21 | 21.35 | 21.46 | 20.91 | 21.3 | -0.14% | 57,415 | 121,446,356 |
| 2025-01-20 | 21.2 | 21.68 | 20.87 | 21.33 | +0.85% | 96,860 | 205,831,375 |
| 2025-01-17 | 20.97 | 21.34 | 20.73 | 21.15 | +0.19% | 54,891 | 115,532,331 |
| 2025-01-16 | 21.33 | 21.67 | 20.72 | 21.11 | -0.57% | 74,952 | 158,454,259 |
| 2025-01-15 | 21.44 | 21.56 | 21.13 | 21.23 | -1.67% | 49,503 | 105,214,929 |
| 2025-01-14 | 20.82 | 21.59 | 20.6 | 21.59 | +3.85% | 60,868 | 129,540,882 |
| 2025-01-13 | 21 | 21.21 | 20.67 | 20.79 | -1.47% | 36,590 | 76,479,825 |
| 2025-01-10 | 21.41 | 22.19 | 21.08 | 21.1 | -2.09% | 72,670 | 157,474,438 |
| 2025-01-09 | 20.6 | 21.85 | 20.5 | 21.55 | +4.01% | 98,043 | 209,184,107 |
| 2025-01-08 | 21 | 21 | 20.22 | 20.72 | -1.43% | 54,431 | 112,244,524 |
| 2025-01-07 | 21.27 | 21.33 | 20.32 | 21.02 | -1.04% | 85,924 | 179,041,031 |
| 2025-01-06 | 21.2 | 21.49 | 20.96 | 21.24 | +0.09% | 68,624 | 145,516,744 |
| 2025-01-03 | 21.66 | 21.85 | 21.11 | 21.22 | -1.49% | 71,759 | 153,923,980 |
| 2025-01-02 | 21.99 | 22.58 | 21.34 | 21.54 | -1.73% | 80,948 | 176,639,275 |
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：