股票概览
23.53
+0.56%
+0.13
23.54
开盘价
23.86
最高价
23.08
最低价
30,655
成交量
数据更新至: 2025-03-25
技术指标
24.15
MA5 (5日均线)
24.69
MA10 (10日均线)
25.09
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 | 23.54 | 23.86 | 23.08 | 23.53 | +0.56% | 30,655 | 71,953,885 |
| 2025-03-24 | 23.98 | 24 | 22.75 | 23.4 | -2.13% | 54,541 | 127,369,514 |
| 2025-03-21 | 24.57 | 24.75 | 23.88 | 23.91 | -3.47% | 63,649 | 154,077,217 |
| 2025-03-20 | 25.05 | 25.53 | 24.77 | 24.77 | -1.51% | 67,953 | 170,680,840 |
| 2025-03-19 | 25.46 | 25.59 | 25.02 | 25.15 | -0.71% | 51,942 | 131,198,296 |
| 2025-03-18 | 25.3 | 25.66 | 25.03 | 25.33 | +0.92% | 67,438 | 171,274,794 |
| 2025-03-17 | 25.1 | 25.35 | 24.81 | 25.1 | -0.52% | 51,503 | 129,288,225 |
| 2025-03-14 | 24.97 | 25.37 | 24.5 | 25.23 | +1.49% | 66,005 | 165,377,205 |
| 2025-03-13 | 25.42 | 25.59 | 24.4 | 24.86 | -2.89% | 92,016 | 228,955,697 |
| 2025-03-12 | 26.2 | 26.31 | 25.6 | 25.6 | -0.31% | 106,339 | 275,644,450 |
| 2025-03-11 | 25.59 | 25.99 | 25.28 | 25.68 | -1.42% | 75,228 | 192,743,522 |
| 2025-03-10 | 26.37 | 26.74 | 25.68 | 26.05 | -2.76% | 112,880 | 293,492,412 |
| 2025-03-07 | 27.79 | 28.39 | 26.41 | 26.79 | -3.94% | 258,685 | 708,159,858 |
| 2025-03-06 | 25.38 | 29.18 | 25.38 | 27.89 | +12.87% | 334,362 | 910,343,958 |
| 2025-03-05 | 24.97 | 24.97 | 24.19 | 24.71 | -0.08% | 72,561 | 178,072,126 |
| 2025-03-04 | 23.88 | 24.99 | 23.85 | 24.73 | +0.94% | 108,964 | 267,358,711 |
| 2025-03-03 | 24.2 | 25.63 | 23.79 | 24.5 | +4.48% | 141,010 | 349,416,294 |
| 2025-02-28 | 24.84 | 25.15 | 23.42 | 23.45 | -6.61% | 98,604 | 237,656,079 |
| 2025-02-27 | 26.05 | 26.13 | 24.63 | 25.11 | -3.68% | 130,037 | 328,549,075 |
| 2025-02-26 | 26.15 | 26.31 | 25.76 | 26.07 | -0.27% | 102,689 | 267,021,511 |
| 2025-02-25 | 26.3 | 26.77 | 25.6 | 26.14 | -1.8% | 125,957 | 328,839,520 |
| 2025-02-24 | 26.8 | 27.16 | 26.19 | 26.62 | -0.97% | 139,143 | 370,555,496 |
| 2025-02-21 | 26.4 | 26.96 | 25.83 | 26.88 | +2.24% | 177,759 | 471,337,174 |
| 2025-02-20 | 26.75 | 26.86 | 25.81 | 26.29 | -2.7% | 179,733 | 472,662,638 |
| 2025-02-19 | 26.65 | 27.2 | 26.48 | 27.02 | +1.5% | 171,092 | 458,529,522 |
| 2025-02-18 | 27.14 | 28.29 | 26.51 | 26.62 | -3.55% | 226,492 | 616,402,565 |
| 2025-02-17 | 28.15 | 30 | 27.41 | 27.6 | +0.77% | 309,043 | 872,784,052 |
| 2025-02-14 | 25.76 | 27.84 | 25.76 | 27.39 | +5.02% | 284,975 | 768,461,392 |
| 2025-02-13 | 27.07 | 27.42 | 25.51 | 26.08 | -5.88% | 288,291 | 760,395,808 |
| 2025-02-12 | 26 | 28.8 | 25.98 | 27.71 | +3.67% | 393,608 | 1,083,106,969 |
| 2025-02-11 | 25.9 | 27.17 | 24.83 | 26.73 | +1.83% | 316,306 | 821,803,600 |
| 2025-02-10 | 26.01 | 26.45 | 25.44 | 26.25 | -0.57% | 278,866 | 724,649,723 |
| 2025-02-07 | 26.58 | 28.38 | 26.12 | 26.4 | -4.62% | 401,979 | 1,087,760,900 |
| 2025-02-06 | 26.06 | 27.68 | 25.37 | 27.68 | +1.88% | 409,377 | 1,082,332,011 |
| 2025-02-05 | 28.46 | 31.25 | 26.6 | 27.17 | -0.88% | 532,573 | 1,517,152,310 |
| 2025-01-27 | 23.89 | 27.41 | 23.38 | 27.41 | +20.01% | 540,098 | 1,391,176,736 |
| 2025-01-24 | 22.2 | 23.39 | 20.63 | 22.84 | +3.35% | 460,187 | 1,017,424,578 |
| 2025-01-23 | 24.76 | 24.76 | 21.92 | 22.1 | +7.13% | 526,629 | 1,265,502,498 |
| 2025-01-22 | 18.51 | 20.63 | 18.35 | 20.63 | +20.01% | 222,022 | 438,536,008 |
| 2025-01-21 | 17.5 | 17.52 | 17.06 | 17.19 | -0.75% | 31,643 | 54,424,738 |
| 2025-01-20 | 17.4 | 17.53 | 17.12 | 17.32 | +0.46% | 26,558 | 46,134,001 |
| 2025-01-17 | 17.2 | 17.36 | 17.04 | 17.24 | +0.47% | 23,293 | 40,075,479 |
| 2025-01-16 | 17.19 | 17.53 | 16.95 | 17.16 | +0.06% | 32,766 | 56,461,488 |
| 2025-01-15 | 17.34 | 17.42 | 17.1 | 17.15 | -1.27% | 34,013 | 58,521,336 |
| 2025-01-14 | 16.9 | 17.37 | 16.7 | 17.37 | +4.95% | 43,376 | 74,399,160 |
| 2025-01-13 | 16.04 | 16.68 | 15.8 | 16.55 | +2.16% | 33,866 | 55,310,859 |
| 2025-01-10 | 16.97 | 17.25 | 16.2 | 16.2 | -3.86% | 39,441 | 66,460,337 |
| 2025-01-09 | 16.52 | 16.93 | 16.4 | 16.85 | +1.02% | 29,651 | 49,818,064 |
| 2025-01-08 | 16.89 | 16.95 | 16.04 | 16.68 | -1.42% | 39,061 | 64,665,504 |
| 2025-01-07 | 16.59 | 16.92 | 16.45 | 16.92 | +2.24% | 32,864 | 54,932,274 |
| 2025-01-06 | 16.6 | 16.73 | 15.86 | 16.55 | +0.36% | 36,288 | 59,839,430 |
| 2025-01-03 | 17.61 | 17.8 | 16.18 | 16.49 | -6.2% | 48,353 | 82,133,685 |
| 2025-01-02 | 18.15 | 18.42 | 17.35 | 17.58 | -2.98% | 45,995 | 82,213,041 |
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：