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 |
| 2024-12-31 | 25.64 | 25.98 | 25.26 | 25.77 | +0.66% | 163,830 | 419,245,482 |
| 2024-12-30 | 25.8 | 26.05 | 25.57 | 25.6 | -0.97% | 96,811 | 249,246,754 |
| 2024-12-27 | 26.24 | 26.32 | 25.74 | 25.85 | -1.37% | 117,303 | 303,950,508 |
| 2024-12-26 | 25.75 | 26.51 | 25.75 | 26.21 | +1.04% | 133,028 | 347,523,614 |
| 2024-12-25 | 26.17 | 26.4 | 25.71 | 25.94 | -0.77% | 152,815 | 397,387,273 |
| 2024-12-24 | 26.3 | 26.83 | 26.07 | 26.14 | -0.72% | 209,325 | 552,537,352 |
| 2024-12-23 | 27.5 | 27.5 | 26.33 | 26.33 | -5.01% | 223,716 | 599,453,887 |
| 2024-12-20 | 26.62 | 28.34 | 26.49 | 27.72 | +3.82% | 386,988 | 1,070,673,661 |
| 2024-12-19 | 25.4 | 26.7 | 25.36 | 26.7 | +4.22% | 231,596 | 607,080,819 |
| 2024-12-18 | 25.62 | 25.7 | 25.26 | 25.62 | -0.04% | 88,925 | 226,859,591 |
| 2024-12-17 | 25.85 | 26.1 | 25.55 | 25.63 | -0.85% | 126,296 | 325,895,684 |
| 2024-12-16 | 25.95 | 26.12 | 25.45 | 25.85 | -0.27% | 217,691 | 560,629,793 |
| 2024-12-13 | 25.4 | 26.02 | 25.3 | 25.92 | +1.73% | 270,107 | 694,824,471 |
| 2024-12-12 | 24.85 | 25.79 | 24.75 | 25.48 | +2.41% | 188,847 | 480,128,166 |
| 2024-12-11 | 24.6 | 24.92 | 24.47 | 24.88 | +0.81% | 92,085 | 227,990,376 |
| 2024-12-10 | 24.98 | 25.09 | 24.58 | 24.68 | +0.61% | 122,332 | 303,831,171 |
| 2024-12-09 | 24.39 | 24.57 | 24.31 | 24.53 | +0.66% | 80,952 | 197,883,823 |
| 2024-12-06 | 24.17 | 24.47 | 24.1 | 24.37 | +0.79% | 109,149 | 265,232,646 |
| 2024-12-05 | 24.17 | 24.26 | 24 | 24.18 | -0.33% | 73,713 | 177,809,048 |
| 2024-12-04 | 24.52 | 24.58 | 24.15 | 24.26 | -1.62% | 75,370 | 183,481,637 |
| 2024-12-03 | 24.81 | 24.81 | 24.47 | 24.66 | -0.6% | 80,584 | 198,091,894 |
| 2024-12-02 | 24.53 | 24.87 | 24.37 | 24.81 | +1.18% | 91,728 | 226,021,874 |
| 2024-11-29 | 24.25 | 24.73 | 24.15 | 24.52 | +1.28% | 111,046 | 271,871,568 |
| 2024-11-28 | 24.45 | 24.48 | 24.17 | 24.21 | -1.18% | 59,252 | 144,037,203 |
| 2024-11-27 | 24.14 | 24.53 | 24 | 24.5 | +1.45% | 72,781 | 176,962,913 |
| 2024-11-26 | 24.54 | 24.7 | 24.06 | 24.15 | -1.59% | 81,678 | 198,640,661 |
| 2024-11-25 | 24.6 | 24.79 | 24.37 | 24.54 | -0.28% | 62,523 | 153,739,845 |
| 2024-11-22 | 25.21 | 25.28 | 24.59 | 24.61 | -2.57% | 99,652 | 248,636,447 |
| 2024-11-21 | 25.33 | 25.38 | 25.13 | 25.26 | -0.51% | 67,977 | 171,457,366 |
| 2024-11-20 | 25.28 | 25.43 | 25.15 | 25.39 | +0.51% | 72,927 | 184,534,864 |
| 2024-11-19 | 25.07 | 25.33 | 24.96 | 25.26 | +0.32% | 73,665 | 185,558,966 |
| 2024-11-18 | 25.63 | 25.87 | 25.08 | 25.18 | -1.76% | 106,113 | 270,429,949 |
| 2024-11-15 | 25.42 | 25.93 | 25.32 | 25.63 | +0.83% | 113,368 | 290,674,955 |
| 2024-11-14 | 25.88 | 26.11 | 25.42 | 25.42 | -1.82% | 110,434 | 284,266,606 |
| 2024-11-13 | 25.88 | 26.08 | 25.61 | 25.89 | +0.04% | 124,496 | 321,453,654 |
| 2024-11-12 | 25.91 | 26.45 | 25.7 | 25.88 | +0.12% | 207,354 | 542,180,026 |
| 2024-11-11 | 25.88 | 26.03 | 25.32 | 25.85 | -0.23% | 170,065 | 436,858,160 |
| 2024-11-08 | 26.05 | 26.33 | 25.74 | 25.91 | +0.39% | 201,290 | 523,908,932 |
| 2024-11-07 | 25.25 | 25.81 | 25.1 | 25.81 | +1.73% | 175,469 | 449,388,916 |
| 2024-11-06 | 25.58 | 25.75 | 25.29 | 25.37 | -0.63% | 179,924 | 458,612,276 |
| 2024-11-05 | 25.2 | 25.62 | 25.02 | 25.53 | +0.83% | 198,684 | 504,791,889 |
| 2024-11-04 | 25.18 | 25.34 | 24.8 | 25.32 | +1.28% | 167,262 | 419,252,159 |
| 2024-11-01 | 25.12 | 25.34 | 24.85 | 25 | -0.52% | 153,092 | 383,780,846 |
| 2024-10-31 | 25.43 | 25.45 | 25.05 | 25.13 | -1.18% | 151,452 | 381,023,471 |
| 2024-10-30 | 25.45 | 25.72 | 25.15 | 25.43 | -0.55% | 143,239 | 363,917,064 |
| 2024-10-29 | 26.45 | 26.56 | 25.21 | 25.57 | -3.84% | 371,785 | 950,230,016 |
| 2024-10-28 | 27.73 | 27.79 | 26.13 | 26.59 | -4.11% | 318,166 | 850,871,143 |
| 2024-10-25 | 27.68 | 27.94 | 27.47 | 27.73 | +0.4% | 75,965 | 210,609,933 |
| 2024-10-24 | 27.71 | 28.05 | 27.55 | 27.62 | -0.4% | 59,757 | 165,817,950 |
| 2024-10-23 | 27.88 | 28.07 | 27.65 | 27.73 | -0.14% | 77,549 | 215,975,331 |
| 2024-10-22 | 27.1 | 28.13 | 27.1 | 27.77 | +1.98% | 106,607 | 295,134,162 |
| 2024-10-21 | 27.23 | 27.58 | 26.9 | 27.23 | +0.37% | 104,799 | 285,348,475 |
| 2024-10-18 | 26.75 | 27.72 | 26.49 | 27.13 | +1.57% | 110,139 | 298,636,135 |
| 2024-10-17 | 27.25 | 27.35 | 26.69 | 26.71 | -1.55% | 67,534 | 181,979,516 |
| 2024-10-16 | 27.01 | 27.74 | 26.96 | 27.13 | -0.44% | 75,992 | 207,369,094 |
| 2024-10-15 | 27.4 | 28.06 | 27.2 | 27.25 | -0.47% | 115,103 | 317,939,513 |
| 2024-10-14 | 27.13 | 27.68 | 26.39 | 27.38 | +1.75% | 99,897 | 270,391,047 |
| 2024-10-11 | 28.22 | 28.22 | 26.66 | 26.91 | -4.74% | 84,370 | 230,281,837 |
| 2024-10-10 | 28.08 | 29.1 | 27.88 | 28.25 | +1.62% | 151,551 | 431,341,409 |
| 2024-10-09 | 29.29 | 29.49 | 27.58 | 27.8 | -5.95% | 219,662 | 626,512,480 |
| 2024-10-08 | 31.98 | 32 | 28.88 | 29.56 | +1.51% | 291,261 | 877,742,790 |
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：