股票概览
22.78
-3.52%
-0.83
24.2
开盘价
24.2
最高价
22.59
最低价
406,769
成交量
数据更新至: 2025-03-25
技术指标
24.51
MA5 (5日均线)
25.39
MA10 (10日均线)
25.25
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 | 24.2 | 24.2 | 22.59 | 22.78 | -3.52% | 406,769 | 942,005,848 |
| 2025-03-24 | 24.48 | 24.8 | 23.1 | 23.61 | -2.72% | 853,014 | 2,015,131,755 |
| 2025-03-21 | 25.83 | 26.35 | 24.08 | 24.27 | -7.08% | 1,086,032 | 2,731,601,648 |
| 2025-03-20 | 25.3 | 27.5 | 24.68 | 26.12 | +1.28% | 1,463,658 | 3,856,985,137 |
| 2025-03-19 | 25.6 | 26.55 | 25.01 | 25.79 | +0.39% | 851,296 | 2,189,722,360 |
| 2025-03-18 | 26.43 | 26.66 | 25.61 | 25.69 | -2.13% | 902,837 | 2,351,711,906 |
| 2025-03-17 | 25.45 | 26.66 | 25.18 | 26.25 | +2.98% | 1,199,463 | 3,116,242,731 |
| 2025-03-14 | 25.2 | 25.93 | 24.49 | 25.49 | -1.96% | 1,180,449 | 2,979,461,843 |
| 2025-03-13 | 27 | 27.07 | 25.1 | 26 | -6.78% | 2,052,053 | 5,302,628,145 |
| 2025-03-12 | 28.77 | 29.88 | 27.8 | 27.89 | -3.03% | 1,983,839 | 5,719,770,032 |
| 2025-03-11 | 26.96 | 30.26 | 26.61 | 28.76 | +4.05% | 2,070,728 | 5,920,920,343 |
| 2025-03-10 | 26.5 | 28.8 | 25.2 | 27.64 | +1.77% | 2,234,134 | 5,997,471,015 |
| 2025-03-07 | 24.69 | 27.16 | 23.63 | 27.16 | +10% | 2,216,512 | 5,711,681,753 |
| 2025-03-06 | 23.81 | 25.45 | 23.41 | 24.69 | +3.78% | 1,576,166 | 3,858,741,196 |
| 2025-03-05 | 22.63 | 24.24 | 21.82 | 23.79 | +6.68% | 1,596,112 | 3,660,176,095 |
| 2025-03-04 | 21.64 | 22.64 | 21.5 | 22.3 | +1.97% | 930,781 | 2,060,900,016 |
| 2025-03-03 | 22.49 | 22.77 | 21.56 | 21.87 | -2.76% | 1,008,573 | 2,214,456,056 |
| 2025-02-28 | 24 | 25.1 | 22.49 | 22.49 | -10% | 1,459,277 | 3,414,026,058 |
| 2025-02-27 | 27.07 | 27.2 | 24.76 | 24.99 | -9.16% | 2,072,795 | 5,303,501,531 |
| 2025-02-26 | 28.52 | 28.6 | 26.56 | 27.51 | -4.48% | 2,333,481 | 6,427,914,561 |
| 2025-02-25 | 26 | 29.38 | 25.5 | 28.8 | +7.82% | 3,139,658 | 8,861,189,893 |
| 2025-02-24 | 26.71 | 26.71 | 26.71 | 26.71 | +10.01% | 142,836 | 381,515,650 |
| 2025-02-21 | 22.5 | 24.28 | 22.3 | 24.28 | +10.01% | 2,079,460 | 4,844,943,501 |
| 2025-02-20 | 22.06 | 22.95 | 21.7 | 22.07 | -4.09% | 1,851,650 | 4,114,617,252 |
| 2025-02-19 | 24 | 24.5 | 22.06 | 23.01 | -0.95% | 2,749,589 | 6,358,322,410 |
| 2025-02-18 | 21.4 | 23.23 | 20.29 | 23.23 | +9.99% | 3,154,248 | 6,936,872,114 |
| 2025-02-17 | 21.12 | 21.12 | 19.88 | 21.12 | +10% | 1,841,352 | 3,855,984,202 |
| 2025-02-14 | 17.82 | 19.2 | 17.3 | 19.2 | +10.03% | 2,086,182 | 3,871,487,166 |
| 2025-02-13 | 17.65 | 17.9 | 17.01 | 17.45 | -1.25% | 1,234,426 | 2,157,333,868 |
| 2025-02-12 | 17.44 | 18 | 17.22 | 17.67 | +3.94% | 1,633,543 | 2,878,804,607 |
| 2025-02-11 | 16.66 | 18.18 | 16.62 | 17 | -1.22% | 1,730,503 | 3,005,984,043 |
| 2025-02-10 | 17.34 | 17.91 | 16.88 | 17.21 | +5.07% | 1,667,173 | 2,888,470,771 |
| 2025-02-07 | 15.46 | 17.09 | 15.45 | 16.38 | +5.41% | 1,807,110 | 2,957,246,932 |
| 2025-02-06 | 15.7 | 15.85 | 15.01 | 15.54 | +3.88% | 1,352,855 | 2,084,626,369 |
| 2025-02-05 | 14.96 | 14.96 | 14.8 | 14.96 | +10% | 377,647 | 564,868,673 |
| 2025-01-27 | 13.96 | 14.24 | 13.59 | 13.6 | -2.51% | 425,999 | 588,689,883 |
| 2025-01-24 | 13.44 | 14.03 | 13.43 | 13.95 | +3.87% | 493,326 | 680,535,205 |
| 2025-01-23 | 13.55 | 14.17 | 13.41 | 13.43 | +0.15% | 546,488 | 753,356,732 |
| 2025-01-22 | 13.42 | 13.58 | 13.29 | 13.41 | -0.3% | 296,609 | 398,589,571 |
| 2025-01-21 | 13.56 | 13.66 | 13.26 | 13.45 | +0.22% | 288,928 | 387,384,060 |
| 2025-01-20 | 13.23 | 13.55 | 13.21 | 13.42 | +1.98% | 419,909 | 563,202,860 |
| 2025-01-17 | 13.2 | 13.3 | 13.03 | 13.16 | 0% | 291,696 | 383,879,578 |
| 2025-01-16 | 13.26 | 13.58 | 13.03 | 13.16 | -0.9% | 455,842 | 604,180,972 |
| 2025-01-15 | 13.36 | 13.55 | 13.04 | 13.28 | -0.15% | 534,628 | 710,968,541 |
| 2025-01-14 | 12.48 | 13.3 | 12.38 | 13.3 | +7.52% | 477,970 | 615,930,694 |
| 2025-01-13 | 12.2 | 12.57 | 11.98 | 12.37 | -0.72% | 293,454 | 360,842,613 |
| 2025-01-10 | 12.91 | 13.09 | 12.46 | 12.46 | -4.08% | 384,127 | 492,687,245 |
| 2025-01-09 | 12.75 | 13.2 | 12.65 | 12.99 | +0.85% | 477,624 | 622,017,318 |
| 2025-01-08 | 13.34 | 13.34 | 12.34 | 12.88 | -3.45% | 688,895 | 879,771,253 |
| 2025-01-07 | 13.25 | 13.56 | 12.93 | 13.34 | +0.45% | 642,541 | 847,105,358 |
| 2025-01-06 | 14.04 | 14.66 | 13.28 | 13.28 | -9.97% | 875,478 | 1,196,673,472 |
| 2025-01-03 | 16 | 16.09 | 14.75 | 14.75 | -10.01% | 870,715 | 1,317,606,752 |
| 2025-01-02 | 15.59 | 17.39 | 14.93 | 16.39 | +3.6% | 1,356,673 | 2,195,881,747 |
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：