股票概览
23.77
+0.59%
+0.14
23.62
开盘价
23.8
最高价
23.56
最低价
31,513
成交量
数据更新至: 2025-03-25
技术指标
23.80
MA5 (5日均线)
23.79
MA10 (10日均线)
23.61
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 | 23.62 | 23.8 | 23.56 | 23.77 | +0.59% | 31,513 | 74,591,838 |
| 2025-03-24 | 23.76 | 23.83 | 23.4 | 23.63 | -0.59% | 73,850 | 174,311,859 |
| 2025-03-21 | 23.81 | 24.02 | 23.62 | 23.77 | -0.34% | 77,790 | 185,268,436 |
| 2025-03-20 | 23.99 | 24.01 | 23.77 | 23.85 | -0.54% | 68,533 | 163,623,968 |
| 2025-03-19 | 23.85 | 24.04 | 23.85 | 23.98 | +0.29% | 65,998 | 157,930,258 |
| 2025-03-18 | 23.97 | 24.04 | 23.81 | 23.91 | -0.21% | 74,532 | 178,196,055 |
| 2025-03-17 | 24.1 | 24.16 | 23.91 | 23.96 | -0.54% | 103,327 | 248,098,664 |
| 2025-03-14 | 23.47 | 24.16 | 23.45 | 24.09 | +2.77% | 199,778 | 478,680,274 |
| 2025-03-13 | 23.5 | 23.69 | 23.32 | 23.44 | -0.34% | 64,119 | 150,220,951 |
| 2025-03-12 | 23.65 | 23.83 | 23.51 | 23.52 | -0.51% | 104,864 | 248,104,292 |
| 2025-03-11 | 23.33 | 23.77 | 23.24 | 23.64 | +0.68% | 78,103 | 183,975,474 |
| 2025-03-10 | 23.32 | 23.56 | 23.32 | 23.48 | +0.86% | 77,859 | 182,657,037 |
| 2025-03-07 | 23.32 | 23.39 | 23.13 | 23.28 | -0.13% | 94,041 | 218,704,000 |
| 2025-03-06 | 23.25 | 23.38 | 23.17 | 23.31 | +0.3% | 92,101 | 214,550,408 |
| 2025-03-05 | 23.44 | 23.49 | 23.19 | 23.24 | -0.9% | 82,408 | 191,803,988 |
| 2025-03-04 | 23.4 | 23.49 | 23.27 | 23.45 | +0.04% | 51,425 | 120,309,364 |
| 2025-03-03 | 23.3 | 23.68 | 23.26 | 23.44 | +0.43% | 81,537 | 191,675,323 |
| 2025-02-28 | 23.5 | 23.74 | 23.31 | 23.34 | -0.98% | 89,720 | 210,957,713 |
| 2025-02-27 | 23.53 | 23.65 | 23.38 | 23.57 | +0.51% | 84,575 | 198,821,454 |
| 2025-02-26 | 23.24 | 23.48 | 23.2 | 23.45 | +0.99% | 75,537 | 176,619,330 |
| 2025-02-25 | 23.59 | 23.59 | 23.1 | 23.22 | -1.69% | 135,518 | 316,408,132 |
| 2025-02-24 | 24.01 | 24.04 | 23.55 | 23.62 | -1.79% | 208,841 | 494,938,195 |
| 2025-02-21 | 24.18 | 24.31 | 24.01 | 24.05 | -0.58% | 113,146 | 272,785,377 |
| 2025-02-20 | 24.12 | 24.47 | 24.12 | 24.19 | -0.12% | 76,039 | 184,520,933 |
| 2025-02-19 | 24.09 | 24.34 | 23.95 | 24.22 | +0.33% | 79,512 | 192,215,473 |
| 2025-02-18 | 24.33 | 24.56 | 24.09 | 24.14 | -1.07% | 83,055 | 201,913,295 |
| 2025-02-17 | 24.62 | 24.66 | 24.2 | 24.4 | -1.09% | 137,084 | 334,235,771 |
| 2025-02-14 | 24.54 | 24.83 | 24.43 | 24.67 | +1.15% | 109,784 | 270,762,415 |
| 2025-02-13 | 24.28 | 24.75 | 24.24 | 24.39 | +0.45% | 101,561 | 248,417,451 |
| 2025-02-12 | 24.2 | 24.29 | 24.13 | 24.28 | +0.17% | 59,269 | 143,563,985 |
| 2025-02-11 | 24.49 | 24.49 | 24.13 | 24.24 | -1.06% | 69,625 | 168,939,684 |
| 2025-02-10 | 24.5 | 24.54 | 24.3 | 24.5 | +0.2% | 85,620 | 209,234,643 |
| 2025-02-07 | 24.1 | 24.55 | 24 | 24.45 | +1.83% | 125,222 | 305,150,534 |
| 2025-02-06 | 23.77 | 24.02 | 23.56 | 24.01 | +0.88% | 106,551 | 253,730,985 |
| 2025-02-05 | 24.2 | 24.28 | 23.75 | 23.8 | -1.2% | 76,819 | 183,570,356 |
| 2025-01-27 | 24.25 | 24.48 | 24.08 | 24.09 | -0.58% | 69,630 | 168,761,092 |
| 2025-01-24 | 24.17 | 24.44 | 24.14 | 24.23 | +0.04% | 82,945 | 201,527,680 |
| 2025-01-23 | 24.48 | 24.57 | 24.21 | 24.22 | -0.16% | 72,984 | 177,983,940 |
| 2025-01-22 | 24.39 | 24.4 | 24.11 | 24.26 | -0.9% | 55,660 | 134,976,275 |
| 2025-01-21 | 24.71 | 24.72 | 24.18 | 24.48 | -0.37% | 65,235 | 159,169,232 |
| 2025-01-20 | 24.79 | 25.03 | 24.48 | 24.57 | -0.12% | 84,975 | 210,393,096 |
| 2025-01-17 | 24.41 | 24.89 | 24.26 | 24.6 | +0.82% | 89,060 | 219,166,552 |
| 2025-01-16 | 24.38 | 24.76 | 24.23 | 24.4 | +0.08% | 82,529 | 202,140,743 |
| 2025-01-15 | 24.31 | 24.47 | 24.1 | 24.38 | -0.08% | 84,037 | 204,213,638 |
| 2025-01-14 | 24.06 | 24.46 | 23.96 | 24.4 | +1.2% | 101,212 | 245,630,592 |
| 2025-01-13 | 23.33 | 24.37 | 23.27 | 24.11 | +2.51% | 123,932 | 298,065,986 |
| 2025-01-10 | 24.21 | 24.27 | 23.5 | 23.52 | -3.05% | 112,279 | 267,800,674 |
| 2025-01-09 | 24.3 | 24.55 | 24.14 | 24.26 | -0.61% | 81,576 | 198,666,105 |
| 2025-01-08 | 24.56 | 24.81 | 23.9 | 24.41 | -0.77% | 121,215 | 295,158,424 |
| 2025-01-07 | 24.91 | 24.96 | 24.13 | 24.6 | -1.64% | 152,674 | 374,030,596 |
| 2025-01-06 | 25.15 | 25.8 | 24.68 | 25.01 | -0.99% | 148,484 | 374,077,690 |
| 2025-01-03 | 26.4 | 26.82 | 25.1 | 25.26 | -5.14% | 234,052 | 602,056,575 |
| 2025-01-02 | 26.18 | 27.25 | 25.18 | 26.63 | +3.34% | 392,100 | 1,040,495,510 |
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：