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 |
| 2024-12-31 | 23.09 | 23.28 | 21.92 | 21.92 | -5.03% | 98,174 | 220,036,516 |
| 2024-12-30 | 24.1 | 24.19 | 22.99 | 23.08 | -3.83% | 99,951 | 233,023,857 |
| 2024-12-27 | 25 | 25.2 | 23.96 | 24 | -1.48% | 96,556 | 234,658,506 |
| 2024-12-26 | 24.23 | 24.77 | 23.83 | 24.36 | +0.91% | 88,139 | 214,525,314 |
| 2024-12-25 | 24.8 | 24.8 | 23.64 | 24.14 | -2.7% | 73,862 | 177,580,491 |
| 2024-12-24 | 25.03 | 25.14 | 24.45 | 24.81 | +0.04% | 39,600 | 97,930,651 |
| 2024-12-23 | 26 | 26.2 | 24.74 | 24.8 | -3.61% | 54,289 | 137,216,430 |
| 2024-12-20 | 25.52 | 26.05 | 25.2 | 25.73 | +0.98% | 38,225 | 98,093,841 |
| 2024-12-19 | 25.71 | 25.77 | 25.03 | 25.48 | -1.2% | 45,918 | 116,274,371 |
| 2024-12-18 | 26.32 | 26.5 | 25.66 | 25.79 | -2.01% | 53,603 | 139,152,038 |
| 2024-12-17 | 26.72 | 27.07 | 26.03 | 26.32 | -2.48% | 76,056 | 200,772,832 |
| 2024-12-16 | 27.58 | 27.77 | 26.75 | 26.99 | -2.03% | 54,452 | 148,119,283 |
| 2024-12-13 | 28 | 28.05 | 27.28 | 27.55 | -1.08% | 74,458 | 205,730,740 |
| 2024-12-12 | 27.22 | 28.9 | 27.1 | 27.85 | +2.96% | 160,719 | 453,809,865 |
| 2024-12-11 | 27 | 27.58 | 26.71 | 27.05 | +1.31% | 79,994 | 216,165,106 |
| 2024-12-10 | 26.71 | 28 | 26.58 | 26.7 | +3.89% | 186,186 | 506,871,128 |
| 2024-12-09 | 24.7 | 25.93 | 24.62 | 25.7 | +4.56% | 105,533 | 268,542,122 |
| 2024-12-06 | 24 | 24.58 | 23.72 | 24.58 | +2.42% | 55,283 | 134,068,105 |
| 2024-12-05 | 23.31 | 24.25 | 23.23 | 24 | +2.65% | 57,932 | 138,236,341 |
| 2024-12-04 | 23.61 | 23.7 | 23.22 | 23.38 | -0.97% | 38,931 | 91,123,135 |
| 2024-12-03 | 24.35 | 24.44 | 23.43 | 23.61 | -3.12% | 63,790 | 151,609,980 |
| 2024-12-02 | 23.87 | 24.59 | 23.58 | 24.37 | +1.92% | 55,376 | 134,503,556 |
| 2024-11-29 | 23.24 | 24.25 | 23.11 | 23.91 | +2.71% | 49,266 | 117,355,508 |
| 2024-11-28 | 23.69 | 23.74 | 23.2 | 23.28 | -1.69% | 26,096 | 61,329,996 |
| 2024-11-27 | 22.8 | 23.68 | 22.53 | 23.68 | +3.14% | 48,147 | 111,629,739 |
| 2024-11-26 | 23.15 | 23.45 | 22.88 | 22.96 | -0.99% | 46,586 | 107,422,929 |
| 2024-11-25 | 23.85 | 24.09 | 22.78 | 23.19 | -2.69% | 65,881 | 153,054,555 |
| 2024-11-22 | 25.01 | 25.16 | 23.82 | 23.83 | -5.32% | 60,898 | 149,349,643 |
| 2024-11-21 | 25.12 | 25.47 | 24.86 | 25.17 | -0.67% | 36,752 | 92,207,146 |
| 2024-11-20 | 25.2 | 25.47 | 24.92 | 25.34 | +0.2% | 43,949 | 110,725,777 |
| 2024-11-19 | 25.18 | 25.43 | 24.4 | 25.29 | -0.08% | 48,708 | 121,302,059 |
| 2024-11-18 | 25.04 | 25.59 | 24.31 | 25.31 | +2.35% | 53,723 | 134,529,001 |
| 2024-11-15 | 25.55 | 25.76 | 24.72 | 24.73 | -3.7% | 55,016 | 138,361,189 |
| 2024-11-14 | 26.46 | 26.92 | 25.6 | 25.68 | -3.42% | 52,135 | 136,351,650 |
| 2024-11-13 | 26.55 | 27.13 | 26.15 | 26.59 | -1.01% | 49,191 | 130,657,155 |
| 2024-11-12 | 27.94 | 27.94 | 26.58 | 26.86 | -2.86% | 74,254 | 201,654,228 |
| 2024-11-11 | 26.31 | 27.95 | 26.31 | 27.65 | +4.34% | 112,663 | 308,136,942 |
| 2024-11-08 | 25.95 | 27.1 | 25.95 | 26.5 | +1.07% | 95,447 | 254,063,196 |
| 2024-11-07 | 25.97 | 26.26 | 25.18 | 26.22 | +0.19% | 103,474 | 266,970,933 |
| 2024-11-06 | 26.49 | 27.1 | 25.8 | 26.17 | -0.04% | 97,172 | 255,289,901 |
| 2024-11-05 | 25.24 | 26.69 | 25.24 | 26.18 | +4.14% | 73,619 | 191,631,862 |
| 2024-11-04 | 24.1 | 25.16 | 24.1 | 25.14 | +4.32% | 57,330 | 142,488,503 |
| 2024-11-01 | 24.5 | 24.68 | 23.81 | 24.1 | -2.35% | 69,611 | 168,281,320 |
| 2024-10-31 | 25.11 | 25.27 | 24 | 24.68 | -1.79% | 101,906 | 251,052,713 |
| 2024-10-30 | 25.68 | 25.78 | 24.96 | 25.13 | -2.22% | 38,747 | 97,911,105 |
| 2024-10-29 | 26.48 | 26.48 | 25.68 | 25.7 | -2.28% | 46,318 | 119,925,269 |
| 2024-10-28 | 25.95 | 26.52 | 25.76 | 26.3 | +1.39% | 58,704 | 153,708,048 |
| 2024-10-25 | 25.61 | 26.4 | 25.42 | 25.94 | +1.37% | 56,463 | 146,397,065 |
| 2024-10-24 | 25.7 | 26.1 | 25.21 | 25.59 | -1.01% | 50,348 | 128,448,057 |
| 2024-10-23 | 25.89 | 26.7 | 25.7 | 25.85 | +0.47% | 71,427 | 186,444,643 |
| 2024-10-22 | 25.97 | 26.35 | 24.96 | 25.73 | -1.3% | 78,802 | 202,074,284 |
| 2024-10-21 | 25.79 | 26.95 | 25.2 | 26.07 | +2.28% | 98,289 | 257,570,213 |
| 2024-10-18 | 23.67 | 26.19 | 23.67 | 25.49 | +5.46% | 124,991 | 315,194,716 |
| 2024-10-17 | 24.2 | 24.84 | 23.81 | 24.17 | -0.25% | 61,154 | 148,186,384 |
| 2024-10-16 | 23.25 | 24.85 | 23.25 | 24.23 | +2.89% | 78,006 | 190,118,143 |
| 2024-10-15 | 24 | 24.65 | 23.48 | 23.55 | -2.57% | 59,201 | 141,883,700 |
| 2024-10-14 | 23.79 | 24.26 | 23.01 | 24.17 | +4.27% | 78,925 | 186,746,291 |
| 2024-10-11 | 24.45 | 24.55 | 22.77 | 23.18 | -4.96% | 95,624 | 224,018,865 |
| 2024-10-10 | 24.95 | 25.98 | 24.3 | 24.39 | -2.24% | 91,804 | 229,998,825 |
| 2024-10-09 | 27.9 | 27.9 | 24.51 | 24.95 | -14.08% | 130,056 | 339,713,241 |
| 2024-10-08 | 31.5 | 31.78 | 27.07 | 29.04 | +9.58% | 162,851 | 474,168,648 |
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：