股票概览
23.55
-2.12%
-0.51
24.2
开盘价
24.28
最高价
23.3
最低价
75,315
成交量
数据更新至: 2025-03-25
技术指标
25.06
MA5 (5日均线)
25.97
MA10 (10日均线)
26.10
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 | 24.2 | 24.28 | 23.3 | 23.55 | -2.12% | 75,315 | 178,463,785 |
| 2025-03-24 | 25 | 25.06 | 23.15 | 24.06 | -3.76% | 209,591 | 503,505,782 |
| 2025-03-21 | 25.74 | 26.03 | 25 | 25 | -3.81% | 170,939 | 433,012,227 |
| 2025-03-20 | 26.8 | 26.89 | 25.95 | 25.99 | -2.7% | 153,107 | 404,457,919 |
| 2025-03-19 | 27.35 | 27.67 | 26.67 | 26.71 | -2.8% | 161,908 | 439,378,894 |
| 2025-03-18 | 27.27 | 27.56 | 27.08 | 27.48 | 0% | 200,996 | 549,194,981 |
| 2025-03-17 | 26.94 | 28.22 | 26.93 | 27.48 | +2.23% | 357,460 | 988,050,840 |
| 2025-03-14 | 25.98 | 27.1 | 25.55 | 26.88 | +2.4% | 254,096 | 674,377,770 |
| 2025-03-13 | 26.09 | 26.7 | 25.77 | 26.25 | -0.15% | 192,337 | 505,415,811 |
| 2025-03-12 | 26.56 | 26.85 | 26.18 | 26.29 | +0.54% | 172,438 | 458,168,346 |
| 2025-03-11 | 26 | 26.35 | 25.81 | 26.15 | -1.02% | 135,923 | 354,493,485 |
| 2025-03-10 | 26.88 | 27 | 26.06 | 26.42 | -3.08% | 214,515 | 566,281,228 |
| 2025-03-07 | 27.01 | 28.28 | 26.89 | 27.26 | -1.66% | 380,913 | 1,050,605,808 |
| 2025-03-06 | 26.06 | 28.28 | 25.92 | 27.72 | +7.82% | 520,346 | 1,421,846,369 |
| 2025-03-05 | 25.37 | 25.9 | 25.19 | 25.71 | +0.47% | 162,503 | 415,114,310 |
| 2025-03-04 | 25 | 25.9 | 24.9 | 25.59 | +2.44% | 194,292 | 496,007,879 |
| 2025-03-03 | 24.76 | 25.49 | 24.09 | 24.98 | +1.83% | 191,575 | 479,527,555 |
| 2025-02-28 | 26 | 26.38 | 24.43 | 24.53 | -6.69% | 251,918 | 638,001,711 |
| 2025-02-27 | 27.4 | 27.65 | 25.95 | 26.29 | -4.85% | 303,201 | 807,297,247 |
| 2025-02-26 | 28 | 28.06 | 27.14 | 27.63 | -2.37% | 317,633 | 872,565,188 |
| 2025-02-25 | 26.89 | 28.8 | 26.75 | 28.3 | +2.72% | 479,245 | 1,347,302,698 |
| 2025-02-24 | 27.7 | 28.06 | 27.01 | 27.55 | -0.83% | 317,752 | 873,083,223 |
| 2025-02-21 | 27.45 | 27.95 | 27.1 | 27.78 | +2.13% | 357,334 | 987,004,170 |
| 2025-02-20 | 27.35 | 27.58 | 26.8 | 27.2 | -0.66% | 259,415 | 705,112,030 |
| 2025-02-19 | 26.77 | 27.52 | 26.51 | 27.38 | +2.89% | 269,885 | 734,228,353 |
| 2025-02-18 | 28.37 | 28.79 | 26.6 | 26.61 | -7.6% | 420,762 | 1,160,181,379 |
| 2025-02-17 | 29.87 | 30.46 | 28.38 | 28.8 | -0.69% | 416,445 | 1,217,957,900 |
| 2025-02-14 | 28.01 | 29.8 | 27.9 | 29 | +2.76% | 490,024 | 1,416,265,199 |
| 2025-02-13 | 29.1 | 29.1 | 27.72 | 28.22 | -3.98% | 478,278 | 1,352,685,378 |
| 2025-02-12 | 28.78 | 30.17 | 28.78 | 29.39 | +0.48% | 543,357 | 1,601,084,463 |
| 2025-02-11 | 30.37 | 31.29 | 28.98 | 29.25 | -6.52% | 787,255 | 2,338,908,527 |
| 2025-02-10 | 27.7 | 31.99 | 27.17 | 31.29 | +17.1% | 908,628 | 2,639,028,526 |
| 2025-02-07 | 26.5 | 28.34 | 26 | 26.72 | +1.83% | 690,576 | 1,862,460,634 |
| 2025-02-06 | 24.9 | 26.24 | 24.69 | 26.24 | +2.5% | 477,254 | 1,221,211,033 |
| 2025-02-05 | 24.68 | 25.87 | 24.28 | 25.6 | +6.36% | 454,171 | 1,143,985,006 |
| 2025-01-27 | 25.07 | 25.39 | 23.5 | 24.07 | -0.45% | 370,044 | 900,076,833 |
| 2025-01-24 | 23.1 | 24.25 | 22.69 | 24.18 | +4.72% | 461,139 | 1,086,076,545 |
| 2025-01-23 | 23 | 24.3 | 22.74 | 23.09 | +2.94% | 463,383 | 1,092,782,562 |
| 2025-01-22 | 22.81 | 23.1 | 22.3 | 22.43 | -3.03% | 217,399 | 490,572,667 |
| 2025-01-21 | 23.71 | 23.75 | 22.66 | 23.13 | -2.61% | 333,531 | 767,719,173 |
| 2025-01-20 | 23.96 | 24.5 | 23.45 | 23.75 | -3.57% | 488,791 | 1,162,436,565 |
| 2025-01-17 | 22.62 | 26.2 | 21.8 | 24.63 | +10.75% | 689,257 | 1,681,457,496 |
| 2025-01-16 | 21.35 | 23.77 | 21.26 | 22.24 | +4.81% | 384,968 | 865,099,670 |
| 2025-01-15 | 21.28 | 21.83 | 20.81 | 21.22 | -3.46% | 301,174 | 637,224,610 |
| 2025-01-14 | 20.45 | 22.11 | 20.3 | 21.98 | +8.17% | 252,253 | 540,695,244 |
| 2025-01-13 | 19.88 | 20.55 | 19.6 | 20.32 | +1.6% | 112,686 | 227,261,710 |
| 2025-01-10 | 20.77 | 21.15 | 20 | 20 | -3.8% | 123,030 | 253,379,872 |
| 2025-01-09 | 20.5 | 21.2 | 20.35 | 20.79 | +0.73% | 133,577 | 279,469,580 |
| 2025-01-08 | 20.46 | 20.83 | 19.59 | 20.64 | +0.39% | 173,406 | 352,072,458 |
| 2025-01-07 | 20.25 | 20.59 | 20.21 | 20.56 | +2.09% | 117,140 | 239,398,911 |
| 2025-01-06 | 19.92 | 20.46 | 19.4 | 20.14 | +1% | 147,636 | 296,600,972 |
| 2025-01-03 | 21.7 | 21.91 | 19.9 | 19.94 | -8.07% | 214,180 | 440,376,443 |
| 2025-01-02 | 22.33 | 22.65 | 21.31 | 21.69 | -2.65% | 142,645 | 314,835,666 |
| 2024-12-31 | 23.82 | 23.84 | 22.22 | 22.28 | -5.87% | 153,515 | 351,590,256 |
| 2024-12-30 | 23.36 | 23.82 | 23.01 | 23.67 | +1.33% | 138,408 | 326,095,335 |
| 2024-12-27 | 23.47 | 23.95 | 23.2 | 23.36 | +0.04% | 138,438 | 326,550,692 |
| 2024-12-26 | 23.5 | 23.75 | 23.32 | 23.35 | -0.04% | 139,806 | 328,665,832 |
| 2024-12-25 | 24.29 | 24.3 | 22.88 | 23.36 | -4.14% | 203,897 | 477,021,250 |
| 2024-12-24 | 25.19 | 25.38 | 23.8 | 24.37 | -1.97% | 216,204 | 524,998,633 |
| 2024-12-23 | 26.44 | 26.56 | 24.86 | 24.86 | -6.47% | 260,976 | 668,977,311 |
| 2024-12-20 | 25.98 | 27.57 | 25.66 | 26.58 | +0.87% | 359,623 | 958,731,660 |
| 2024-12-19 | 25.5 | 26.9 | 25.14 | 26.35 | +3.05% | 406,959 | 1,075,900,323 |
| 2024-12-18 | 24.7 | 26.45 | 23.63 | 25.57 | +3.23% | 303,882 | 756,607,447 |
| 2024-12-17 | 26.74 | 26.74 | 24.76 | 24.77 | -7.78% | 295,429 | 752,335,542 |
| 2024-12-16 | 26.87 | 27.89 | 26.37 | 26.86 | +1.47% | 367,460 | 994,580,438 |
| 2024-12-13 | 26.68 | 27.35 | 26.3 | 26.47 | -3.96% | 392,903 | 1,048,002,389 |
| 2024-12-12 | 25 | 28.99 | 24.94 | 27.56 | +9.58% | 670,169 | 1,788,980,245 |
| 2024-12-11 | 24.8 | 25.27 | 24.3 | 25.15 | +0.6% | 268,545 | 665,423,182 |
| 2024-12-10 | 25.33 | 25.97 | 24.7 | 25 | +3.01% | 410,618 | 1,046,113,964 |
| 2024-12-09 | 24.72 | 24.87 | 24 | 24.27 | -2.61% | 203,070 | 493,935,759 |
| 2024-12-06 | 24.13 | 25.5 | 24.05 | 24.92 | +3.4% | 316,082 | 782,396,680 |
| 2024-12-05 | 24 | 24.5 | 23.94 | 24.1 | -0.21% | 170,185 | 412,569,620 |
| 2024-12-04 | 24.88 | 24.99 | 23.93 | 24.15 | -3.9% | 255,637 | 626,536,744 |
| 2024-12-03 | 25 | 25.96 | 24.67 | 25.13 | +2.28% | 380,078 | 962,452,227 |
| 2024-12-02 | 24.14 | 24.67 | 23.88 | 24.57 | +0.78% | 246,731 | 601,859,818 |
| 2024-11-29 | 23.48 | 25.04 | 23.18 | 24.38 | +2.87% | 296,296 | 715,838,923 |
| 2024-11-28 | 23.79 | 24.24 | 23.64 | 23.7 | -0.42% | 223,321 | 534,265,679 |
| 2024-11-27 | 22.8 | 23.83 | 22.19 | 23.8 | +3.39% | 235,364 | 542,241,121 |
| 2024-11-26 | 23.9 | 24.15 | 23 | 23.02 | -3.88% | 196,552 | 462,175,553 |
| 2024-11-25 | 24.58 | 24.75 | 23 | 23.95 | -1.6% | 272,494 | 643,325,042 |
| 2024-11-22 | 25.89 | 26.25 | 24.3 | 24.34 | -6.53% | 350,028 | 885,382,399 |
| 2024-11-21 | 26.3 | 26.8 | 25.81 | 26.04 | -2.54% | 343,108 | 898,710,178 |
| 2024-11-20 | 26 | 27.37 | 25.81 | 26.72 | +1.87% | 404,574 | 1,070,941,026 |
| 2024-11-19 | 25.25 | 26.25 | 24.63 | 26.23 | +3.88% | 397,256 | 1,007,881,525 |
| 2024-11-18 | 30.68 | 30.69 | 24 | 25.25 | -15.83% | 601,425 | 1,571,927,287 |
| 2024-11-15 | 28.92 | 31.5 | 28.76 | 30 | +2.74% | 736,366 | 2,234,797,109 |
| 2024-11-14 | 28.95 | 31.09 | 28.14 | 29.2 | +0.24% | 555,842 | 1,654,425,106 |
| 2024-11-13 | 27.77 | 29.33 | 27.55 | 29.13 | +3.48% | 422,857 | 1,218,147,449 |
| 2024-11-12 | 29.39 | 29.58 | 27.51 | 28.15 | -4.22% | 442,955 | 1,254,677,130 |
| 2024-11-11 | 28.24 | 29.9 | 28.24 | 29.39 | +2.05% | 487,060 | 1,424,481,912 |
| 2024-11-08 | 28.83 | 31.4 | 28.75 | 28.8 | +0.17% | 703,648 | 2,097,485,979 |
| 2024-11-07 | 26.68 | 29.04 | 26.61 | 28.75 | +7.76% | 648,617 | 1,824,937,026 |
| 2024-11-06 | 26.97 | 27.76 | 26.29 | 26.68 | -1.73% | 505,142 | 1,371,131,892 |
| 2024-11-05 | 25.9 | 27.68 | 25.66 | 27.15 | +4.14% | 468,252 | 1,264,621,905 |
| 2024-11-04 | 24.67 | 26.49 | 24.67 | 26.07 | +1.32% | 396,366 | 1,021,788,233 |
| 2024-11-01 | 29.66 | 30 | 25.43 | 25.73 | -15.8% | 744,797 | 2,056,950,754 |
| 2024-10-31 | 29 | 34.31 | 28.11 | 30.56 | +2.9% | 1,083,998 | 3,321,279,610 |
| 2024-10-30 | 26.47 | 31.31 | 26.1 | 29.7 | +9.39% | 919,333 | 2,618,180,734 |
| 2024-10-29 | 29.06 | 29.09 | 27.14 | 27.15 | -2.65% | 702,191 | 1,972,201,867 |
| 2024-10-28 | 25.3 | 27.9 | 25.3 | 27.89 | +9.93% | 654,840 | 1,751,740,510 |
| 2024-10-25 | 26.45 | 26.68 | 25.28 | 25.37 | -1.82% | 414,587 | 1,074,792,474 |
| 2024-10-24 | 24.5 | 25.98 | 24.27 | 25.84 | +3.03% | 420,647 | 1,070,173,858 |
| 2024-10-23 | 26.52 | 27.58 | 24.63 | 25.08 | -5.64% | 567,489 | 1,469,982,831 |
| 2024-10-22 | 28.88 | 28.88 | 26.09 | 26.58 | -8.88% | 647,258 | 1,783,936,579 |
| 2024-10-21 | 27.7 | 30.28 | 27.12 | 29.17 | +3.44% | 877,769 | 2,525,314,509 |
| 2024-10-18 | 27 | 29.9 | 26 | 28.2 | +1.33% | 881,062 | 2,427,988,825 |
| 2024-10-17 | 28.66 | 30.5 | 26.93 | 27.83 | +0.29% | 914,542 | 2,650,051,473 |
| 2024-10-16 | 26.01 | 28.67 | 25.34 | 27.75 | +4.09% | 740,358 | 2,041,795,601 |
| 2024-10-15 | 27.96 | 31.2 | 26.18 | 26.66 | -10.42% | 1,143,095 | 3,292,434,895 |
| 2024-10-14 | 26 | 30.89 | 23.1 | 29.76 | +13.8% | 1,032,700 | 2,819,581,320 |
| 2024-10-11 | 22.02 | 28 | 22.02 | 26.15 | +4.18% | 966,376 | 2,447,701,704 |
| 2024-10-10 | 31.51 | 31.51 | 25.1 | 25.1 | -20.01% | 1,157,383 | 3,062,730,569 |
| 2024-10-09 | 26.2 | 31.38 | 25.69 | 31.38 | +20% | 1,294,038 | 3,912,168,610 |
| 2024-10-08 | 26.15 | 26.15 | 23.25 | 26.15 | +20.01% | 706,455 | 1,819,079,702 |
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：