股票概览
23.29
+0.09%
+0.02
23.21
开盘价
23.75
最高价
23.16
最低价
84,090
成交量
数据更新至: 2025-03-25
技术指标
23.27
MA5 (5日均线)
22.90
MA10 (10日均线)
22.81
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 | 23.21 | 23.75 | 23.16 | 23.29 | +0.09% | 84,090 | 197,466,733 |
| 2025-03-24 | 22.99 | 23.59 | 22.93 | 23.27 | +1.48% | 140,509 | 327,461,561 |
| 2025-03-21 | 23.06 | 23.43 | 22.63 | 22.93 | -0.82% | 111,789 | 256,090,214 |
| 2025-03-20 | 23.73 | 23.74 | 23.01 | 23.12 | -2.53% | 151,959 | 354,420,682 |
| 2025-03-19 | 22.75 | 24 | 22.69 | 23.72 | +4.17% | 200,689 | 471,535,728 |
| 2025-03-18 | 22.61 | 23.1 | 22.4 | 22.77 | +0.75% | 125,586 | 286,260,130 |
| 2025-03-17 | 22.7 | 23.27 | 22.47 | 22.6 | -0.44% | 122,239 | 278,906,349 |
| 2025-03-14 | 22.46 | 22.86 | 22.45 | 22.7 | +0.8% | 109,652 | 248,661,791 |
| 2025-03-13 | 22.1 | 22.94 | 22.08 | 22.52 | +2.04% | 181,560 | 408,760,742 |
| 2025-03-12 | 22.61 | 22.65 | 22.01 | 22.07 | -2.3% | 143,644 | 318,867,460 |
| 2025-03-11 | 22.44 | 22.7 | 22.25 | 22.59 | +0.18% | 67,256 | 151,097,171 |
| 2025-03-10 | 22.56 | 22.88 | 22.28 | 22.55 | +0.04% | 88,854 | 200,487,293 |
| 2025-03-07 | 22.41 | 22.72 | 22.28 | 22.54 | +0.63% | 75,190 | 169,394,870 |
| 2025-03-06 | 22.37 | 22.68 | 22.19 | 22.4 | +0.76% | 98,346 | 220,225,785 |
| 2025-03-05 | 22.83 | 22.89 | 22.11 | 22.23 | -2.63% | 115,816 | 258,544,691 |
| 2025-03-04 | 22.59 | 23.25 | 22.58 | 22.83 | -0.52% | 84,859 | 195,225,823 |
| 2025-03-03 | 23 | 23.86 | 22.83 | 22.95 | -0.43% | 169,745 | 395,548,095 |
| 2025-02-28 | 23.38 | 23.59 | 22.94 | 23.05 | -1.62% | 100,515 | 233,409,837 |
| 2025-02-27 | 22.79 | 23.7 | 22.7 | 23.43 | +3.22% | 155,573 | 362,884,214 |
| 2025-02-26 | 22.6 | 23.09 | 22.6 | 22.7 | +3.7% | 200,664 | 457,943,742 |
| 2025-02-25 | 22.56 | 22.65 | 21.88 | 21.89 | -2.75% | 139,134 | 308,524,358 |
| 2025-02-24 | 22.75 | 22.84 | 22.22 | 22.51 | -1.05% | 156,285 | 351,981,762 |
| 2025-02-21 | 23.34 | 23.4 | 22.46 | 22.75 | -2.53% | 199,863 | 454,845,468 |
| 2025-02-20 | 23.25 | 23.51 | 22.96 | 23.34 | +0.39% | 90,007 | 209,029,881 |
| 2025-02-19 | 23.33 | 23.56 | 22.85 | 23.25 | -0.81% | 104,690 | 242,213,513 |
| 2025-02-18 | 23.63 | 24 | 23.33 | 23.44 | -0.97% | 82,617 | 195,720,799 |
| 2025-02-17 | 24.31 | 24.47 | 23.18 | 23.67 | -2.79% | 152,384 | 359,813,953 |
| 2025-02-14 | 24.04 | 24.77 | 23.95 | 24.35 | +0.45% | 99,323 | 242,083,083 |
| 2025-02-13 | 24.11 | 24.71 | 23.68 | 24.24 | +0.54% | 139,789 | 340,077,326 |
| 2025-02-12 | 23.24 | 24.17 | 22.88 | 24.11 | +3.92% | 120,398 | 285,202,041 |
| 2025-02-11 | 22.95 | 23.25 | 22.71 | 23.2 | +1.09% | 107,788 | 247,996,062 |
| 2025-02-10 | 23.72 | 23.74 | 22.57 | 22.95 | -3.53% | 173,943 | 398,604,933 |
| 2025-02-07 | 23.3 | 24.15 | 23.06 | 23.79 | +2.1% | 146,283 | 347,241,708 |
| 2025-02-06 | 23.32 | 23.42 | 22.84 | 23.3 | -0.68% | 134,277 | 310,661,881 |
| 2025-02-05 | 23.6 | 23.7 | 22.76 | 23.46 | -0.59% | 120,490 | 281,209,478 |
| 2025-01-27 | 23.4 | 23.7 | 23.18 | 23.6 | +0.9% | 107,258 | 252,381,063 |
| 2025-01-24 | 23.12 | 23.52 | 22.75 | 23.39 | +0.95% | 107,481 | 249,887,832 |
| 2025-01-23 | 23.68 | 23.9 | 23.15 | 23.17 | -1.36% | 104,062 | 243,552,757 |
| 2025-01-22 | 23.44 | 23.83 | 23.21 | 23.49 | -0.34% | 130,651 | 306,725,675 |
| 2025-01-21 | 22.93 | 23.85 | 22.8 | 23.57 | +6.03% | 335,729 | 783,998,264 |
| 2025-01-20 | 22.38 | 23.03 | 22.05 | 22.23 | -0.67% | 259,848 | 587,153,947 |
| 2025-01-17 | 21.33 | 22.7 | 21.33 | 22.38 | +2.47% | 392,051 | 870,170,940 |
| 2025-01-16 | 20.58 | 22.39 | 20.58 | 21.84 | +7.32% | 400,918 | 887,556,283 |
| 2025-01-15 | 20.46 | 20.92 | 20.22 | 20.35 | -0.59% | 83,864 | 172,350,048 |
| 2025-01-14 | 19.87 | 20.55 | 19.76 | 20.47 | +2.92% | 129,765 | 262,314,109 |
| 2025-01-13 | 20.51 | 21.1 | 19.73 | 19.89 | -3.26% | 123,962 | 250,352,784 |
| 2025-01-10 | 21.48 | 21.49 | 20.56 | 20.56 | -3.61% | 111,564 | 233,726,258 |
| 2025-01-09 | 20.84 | 21.65 | 20.66 | 21.33 | +2.65% | 160,484 | 342,973,765 |
| 2025-01-08 | 20.08 | 21.02 | 19.72 | 20.78 | +3.43% | 197,155 | 402,873,679 |
| 2025-01-07 | 19.86 | 20.85 | 19.75 | 20.09 | +0.8% | 133,398 | 269,633,244 |
| 2025-01-06 | 19.58 | 19.98 | 19.48 | 19.93 | +1.68% | 95,379 | 188,441,378 |
| 2025-01-03 | 19.68 | 20.15 | 19.41 | 19.6 | -0.46% | 93,563 | 184,519,820 |
| 2025-01-02 | 19.91 | 20.36 | 19.53 | 19.69 | -1.25% | 93,685 | 186,731,875 |
| 2024-12-31 | 20.14 | 20.33 | 19.8 | 19.94 | -0.94% | 92,278 | 185,104,355 |
| 2024-12-30 | 20.09 | 20.76 | 20.04 | 20.13 | -0.15% | 110,339 | 224,900,390 |
| 2024-12-27 | 20.75 | 20.87 | 20.04 | 20.16 | -3.45% | 155,127 | 314,132,017 |
| 2024-12-26 | 20.78 | 21.17 | 20.71 | 20.88 | +0.58% | 82,944 | 173,255,440 |
| 2024-12-25 | 21.5 | 21.57 | 20.62 | 20.76 | -3.71% | 117,518 | 246,425,762 |
| 2024-12-24 | 20.5 | 21.62 | 20.41 | 21.56 | +3.9% | 170,601 | 363,198,275 |
| 2024-12-23 | 20.85 | 21.8 | 20.69 | 20.75 | -0.67% | 151,960 | 322,019,260 |
| 2024-12-20 | 20.5 | 21.01 | 20.46 | 20.89 | +1.65% | 97,363 | 202,813,376 |
| 2024-12-19 | 20.51 | 20.9 | 20.35 | 20.55 | -0.48% | 109,128 | 225,209,917 |
| 2024-12-18 | 20.43 | 21.02 | 20.14 | 20.65 | +1.37% | 89,587 | 185,083,885 |
| 2024-12-17 | 20.2 | 20.55 | 20.03 | 20.37 | +0.84% | 92,093 | 186,945,067 |
| 2024-12-16 | 21 | 21.09 | 20.08 | 20.2 | -3.53% | 132,477 | 270,839,571 |
| 2024-12-13 | 20.68 | 21.3 | 20.45 | 20.94 | +1.16% | 203,770 | 426,458,139 |
| 2024-12-12 | 20.12 | 20.85 | 19.81 | 20.7 | +2.93% | 181,015 | 369,389,892 |
| 2024-12-11 | 19.68 | 20.35 | 19.64 | 20.11 | +2.18% | 153,973 | 309,821,730 |
| 2024-12-10 | 19.72 | 20.45 | 19.6 | 19.68 | +2.71% | 262,337 | 524,073,286 |
| 2024-12-09 | 19.33 | 19.47 | 19.06 | 19.16 | -1.08% | 97,687 | 187,924,098 |
| 2024-12-06 | 19.13 | 19.6 | 19.03 | 19.37 | +1.31% | 132,563 | 256,613,636 |
| 2024-12-05 | 18.96 | 19.34 | 18.91 | 19.12 | +0.31% | 109,876 | 210,396,963 |
| 2024-12-04 | 19.2 | 19.31 | 18.98 | 19.06 | -0.83% | 104,070 | 198,706,741 |
| 2024-12-03 | 19.33 | 19.43 | 18.98 | 19.22 | -0.77% | 101,137 | 194,156,670 |
| 2024-12-02 | 19.16 | 19.54 | 18.74 | 19.37 | +0.57% | 139,936 | 269,566,237 |
| 2024-11-29 | 18.79 | 19.6 | 18.71 | 19.26 | +2.45% | 167,648 | 322,155,644 |
| 2024-11-28 | 19.14 | 19.15 | 18.41 | 18.8 | -1.93% | 233,572 | 437,206,326 |
| 2024-11-27 | 18.97 | 19.5 | 18.7 | 19.17 | +1.05% | 205,973 | 392,808,241 |
| 2024-11-26 | 20.18 | 20.62 | 18.88 | 18.97 | -6.27% | 348,076 | 683,406,391 |
| 2024-11-25 | 21.25 | 21.63 | 20.24 | 20.24 | -4.75% | 166,546 | 343,860,528 |
| 2024-11-22 | 21.34 | 22 | 21.18 | 21.25 | +0.24% | 145,558 | 314,525,990 |
| 2024-11-21 | 21.21 | 21.67 | 21.06 | 21.2 | 0% | 72,371 | 154,384,050 |
| 2024-11-20 | 20.9 | 21.43 | 20.59 | 21.2 | +0.62% | 99,248 | 208,996,561 |
| 2024-11-19 | 20.47 | 21.23 | 20.47 | 21.07 | +2.38% | 113,345 | 236,815,289 |
| 2024-11-18 | 21.61 | 21.72 | 20.36 | 20.58 | -4.72% | 147,684 | 309,935,163 |
| 2024-11-15 | 22.27 | 22.62 | 21.55 | 21.6 | -4.3% | 170,778 | 375,637,174 |
| 2024-11-14 | 22 | 22.84 | 21.77 | 22.57 | +2.68% | 268,933 | 600,308,413 |
| 2024-11-13 | 21 | 21.98 | 20.82 | 21.98 | +3.88% | 173,920 | 372,245,639 |
| 2024-11-12 | 21.22 | 21.87 | 20.91 | 21.16 | -0.8% | 163,734 | 351,242,611 |
| 2024-11-11 | 21.55 | 21.95 | 21.15 | 21.33 | -2.16% | 187,265 | 401,947,976 |
| 2024-11-08 | 21.36 | 22.05 | 21.15 | 21.8 | +2.35% | 194,228 | 420,316,325 |
| 2024-11-07 | 20.93 | 21.36 | 20.3 | 21.3 | +0.71% | 168,590 | 353,343,680 |
| 2024-11-06 | 21.63 | 21.91 | 21 | 21.15 | -3.2% | 177,368 | 379,468,087 |
| 2024-11-05 | 21.69 | 22.15 | 21.1 | 21.85 | +0.64% | 195,386 | 423,074,287 |
| 2024-11-04 | 21.41 | 22.45 | 21.26 | 21.71 | -1% | 165,771 | 361,347,129 |
| 2024-11-01 | 21.8 | 22.86 | 21.44 | 21.93 | -1.79% | 259,337 | 572,300,076 |
| 2024-10-31 | 21.81 | 23.78 | 20.66 | 22.33 | +2.38% | 443,547 | 956,909,923 |
| 2024-10-30 | 19.7 | 21.81 | 19.6 | 21.81 | +9.98% | 385,637 | 829,561,401 |
| 2024-10-29 | 20.13 | 20.16 | 19.48 | 19.83 | -1.59% | 175,803 | 347,704,377 |
| 2024-10-28 | 19.39 | 20.47 | 19.39 | 20.15 | +5.11% | 232,769 | 467,573,995 |
| 2024-10-25 | 18.82 | 19.4 | 18.63 | 19.17 | +2.08% | 116,521 | 222,097,277 |
| 2024-10-24 | 19.26 | 19.33 | 18.69 | 18.78 | -3.4% | 124,313 | 235,313,608 |
| 2024-10-23 | 19.21 | 19.85 | 18.83 | 19.44 | +1.25% | 226,794 | 440,778,818 |
| 2024-10-22 | 18.68 | 19.52 | 18.59 | 19.2 | +2.84% | 198,897 | 381,081,785 |
| 2024-10-21 | 19.08 | 19.2 | 18.36 | 18.67 | -1.84% | 170,980 | 319,076,275 |
| 2024-10-18 | 18.66 | 19.67 | 18.61 | 19.02 | +1.98% | 197,046 | 378,275,903 |
| 2024-10-17 | 18.69 | 19.43 | 18.62 | 18.65 | +0.27% | 154,611 | 293,109,299 |
| 2024-10-16 | 18.68 | 19 | 18.41 | 18.6 | -2.41% | 153,925 | 286,865,201 |
| 2024-10-15 | 19.8 | 19.81 | 19.01 | 19.06 | -3.59% | 103,735 | 200,855,070 |
| 2024-10-14 | 19.9 | 20.1 | 19.18 | 19.77 | -0.6% | 122,427 | 240,037,405 |
| 2024-10-11 | 20.31 | 20.38 | 19.6 | 19.89 | -1.97% | 91,771 | 183,186,334 |
| 2024-10-10 | 20.2 | 21.24 | 20.04 | 20.29 | -0.49% | 120,768 | 249,760,283 |
| 2024-10-09 | 21.94 | 21.94 | 19.88 | 20.39 | -7.36% | 233,682 | 487,225,135 |
| 2024-10-08 | 24.62 | 24.62 | 21.8 | 22.01 | -1.65% | 295,678 | 671,789,299 |
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：