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 |
| 2024-12-31 | 19.25 | 19.37 | 18.11 | 18.12 | -5.87% | 52,736 | 98,016,334 |
| 2024-12-30 | 19.2 | 19.67 | 18.71 | 19.25 | 0% | 40,869 | 78,833,666 |
| 2024-12-27 | 19.45 | 19.8 | 19.24 | 19.25 | -1.48% | 42,062 | 82,126,575 |
| 2024-12-26 | 19.25 | 19.72 | 19.2 | 19.54 | +1.88% | 39,626 | 77,315,893 |
| 2024-12-25 | 19.96 | 20.09 | 18.85 | 19.18 | -4.15% | 64,442 | 123,774,469 |
| 2024-12-24 | 20.3 | 20.48 | 19.73 | 20.01 | -0.1% | 55,590 | 111,398,297 |
| 2024-12-23 | 21.4 | 21.41 | 20 | 20.03 | -6.62% | 69,439 | 142,709,160 |
| 2024-12-20 | 20.66 | 21.95 | 20.36 | 21.45 | +3.87% | 94,114 | 200,792,323 |
| 2024-12-19 | 19.75 | 20.75 | 19.61 | 20.65 | +2.99% | 51,185 | 104,029,843 |
| 2024-12-18 | 19.79 | 20.28 | 19.21 | 20.05 | +2.24% | 34,847 | 69,295,110 |
| 2024-12-17 | 20.45 | 20.55 | 19.59 | 19.61 | -4.11% | 42,158 | 83,976,590 |
| 2024-12-16 | 20.62 | 20.65 | 20.24 | 20.45 | -0.82% | 30,237 | 61,762,967 |
| 2024-12-13 | 21.09 | 21.41 | 20.58 | 20.62 | -4.05% | 56,203 | 117,925,470 |
| 2024-12-12 | 21.26 | 21.62 | 20.91 | 21.49 | +0.7% | 66,843 | 142,530,555 |
| 2024-12-11 | 20.9 | 21.34 | 20.65 | 21.34 | +2.45% | 63,346 | 132,979,546 |
| 2024-12-10 | 21.6 | 21.65 | 20.76 | 20.83 | +0.14% | 64,520 | 136,466,623 |
| 2024-12-09 | 20.83 | 21.07 | 20.49 | 20.8 | +0.1% | 51,349 | 106,775,590 |
| 2024-12-06 | 21.17 | 21.31 | 20.65 | 20.78 | -1.38% | 63,668 | 133,467,356 |
| 2024-12-05 | 20.99 | 21.39 | 20.68 | 21.07 | +0.81% | 66,036 | 139,344,824 |
| 2024-12-04 | 21 | 21.55 | 20.8 | 20.9 | -2.02% | 90,591 | 190,358,114 |
| 2024-12-03 | 20.45 | 21.83 | 20.09 | 21.33 | +4.05% | 135,685 | 286,203,358 |
| 2024-12-02 | 20.36 | 20.6 | 19.91 | 20.5 | +0.69% | 76,491 | 155,718,150 |
| 2024-11-29 | 19.03 | 20.6 | 18.89 | 20.36 | +7.27% | 125,733 | 251,779,410 |
| 2024-11-28 | 19.24 | 19.59 | 18.98 | 18.98 | -1.4% | 50,596 | 97,389,101 |
| 2024-11-27 | 18.47 | 19.25 | 17.82 | 19.25 | +4.05% | 55,562 | 102,883,167 |
| 2024-11-26 | 19.01 | 19.27 | 18.49 | 18.5 | -3.14% | 50,534 | 95,099,143 |
| 2024-11-25 | 19.27 | 19.58 | 18.5 | 19.1 | +1.17% | 57,694 | 108,843,844 |
| 2024-11-22 | 19.72 | 20.56 | 18.82 | 18.88 | -5.03% | 78,570 | 156,005,307 |
| 2024-11-21 | 19.57 | 20.03 | 19.41 | 19.88 | +0.76% | 50,719 | 100,229,811 |
| 2024-11-20 | 19.26 | 20.03 | 19.11 | 19.73 | +1.96% | 58,315 | 114,550,326 |
| 2024-11-19 | 18.95 | 19.38 | 18.61 | 19.35 | +2.38% | 57,418 | 109,034,407 |
| 2024-11-18 | 20.68 | 20.74 | 18.6 | 18.9 | -8.7% | 102,608 | 196,936,916 |
| 2024-11-15 | 20.62 | 21.68 | 20.5 | 20.7 | 0% | 116,878 | 246,712,612 |
| 2024-11-14 | 21.8 | 21.84 | 20.6 | 20.7 | -3.5% | 90,242 | 191,687,748 |
| 2024-11-13 | 20.86 | 21.62 | 20.78 | 21.45 | +1.42% | 89,687 | 190,784,148 |
| 2024-11-12 | 21.48 | 21.74 | 20.76 | 21.15 | -1.31% | 96,428 | 204,214,226 |
| 2024-11-11 | 20.37 | 21.84 | 20.25 | 21.43 | +4.95% | 119,067 | 251,885,794 |
| 2024-11-08 | 20.75 | 21.28 | 20.34 | 20.42 | -0.68% | 91,991 | 191,555,326 |
| 2024-11-07 | 19.7 | 20.6 | 19.6 | 20.56 | +3.06% | 84,976 | 171,379,451 |
| 2024-11-06 | 20 | 20.38 | 19.62 | 19.95 | -0.5% | 78,635 | 157,726,557 |
| 2024-11-05 | 19.1 | 20.15 | 18.97 | 20.05 | +4.81% | 74,473 | 146,821,952 |
| 2024-11-04 | 18.6 | 19.15 | 18.44 | 19.13 | +2.96% | 45,383 | 85,598,338 |
| 2024-11-01 | 20 | 20.1 | 18.56 | 18.58 | -8.25% | 90,383 | 173,568,095 |
| 2024-10-31 | 20 | 20.44 | 19.55 | 20.25 | +0.15% | 79,591 | 159,249,006 |
| 2024-10-30 | 19.94 | 20.51 | 19.55 | 20.22 | +0.8% | 77,693 | 155,551,568 |
| 2024-10-29 | 21.1 | 21.26 | 20.03 | 20.06 | -4.93% | 115,331 | 237,029,373 |
| 2024-10-28 | 20.7 | 21.46 | 20.26 | 21.1 | +4.46% | 130,376 | 272,379,719 |
| 2024-10-25 | 20 | 20.33 | 19.8 | 20.2 | +1.35% | 78,439 | 157,480,306 |
| 2024-10-24 | 19.6 | 20.14 | 19.12 | 19.93 | +1.06% | 83,522 | 164,194,950 |
| 2024-10-23 | 19.9 | 20.2 | 19.6 | 19.72 | -1.05% | 70,459 | 140,169,332 |
| 2024-10-22 | 20.93 | 20.93 | 19.71 | 19.93 | -5.95% | 132,368 | 267,433,595 |
| 2024-10-21 | 20.79 | 21.21 | 20.37 | 21.19 | +2.37% | 131,599 | 274,430,310 |
| 2024-10-18 | 19.9 | 21.53 | 19.7 | 20.7 | +2.93% | 121,167 | 248,942,628 |
| 2024-10-17 | 20.32 | 20.79 | 20.1 | 20.11 | -0.15% | 101,981 | 208,921,874 |
| 2024-10-16 | 19.3 | 20.4 | 19.1 | 20.14 | +2.23% | 84,093 | 168,482,666 |
| 2024-10-15 | 19.6 | 20.98 | 19.42 | 19.7 | -1.2% | 125,306 | 254,267,375 |
| 2024-10-14 | 18.92 | 19.98 | 18.53 | 19.94 | +5.5% | 88,629 | 171,187,806 |
| 2024-10-11 | 19.78 | 20.05 | 18.56 | 18.9 | -6.44% | 96,066 | 184,278,174 |
| 2024-10-10 | 21.38 | 21.74 | 20.02 | 20.2 | -2.84% | 102,717 | 212,321,095 |
| 2024-10-09 | 22 | 22.96 | 20.3 | 20.79 | -12.5% | 183,511 | 398,981,999 |
| 2024-10-08 | 23.75 | 23.76 | 20.79 | 23.76 | +20% | 226,804 | 508,960,969 |
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：