股票概览
23.76
+1.63%
+0.38
23.5
开盘价
23.97
最高价
22.94
最低价
724,792
成交量
数据更新至: 2025-03-25
技术指标
24.60
MA5 (5日均线)
23.92
MA10 (10日均线)
21.38
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 | 23.5 | 23.97 | 22.94 | 23.76 | +1.63% | 724,792 | 1,706,761,468 |
| 2025-03-24 | 25.57 | 25.9 | 23.13 | 23.38 | -8.49% | 1,401,013 | 3,376,601,150 |
| 2025-03-21 | 24.96 | 26.03 | 24.89 | 25.55 | +2.61% | 1,193,964 | 3,031,558,365 |
| 2025-03-20 | 25.88 | 25.97 | 24.62 | 24.9 | -1.97% | 1,138,485 | 2,864,213,189 |
| 2025-03-19 | 23.99 | 26.03 | 23.9 | 25.4 | +7.35% | 1,732,995 | 4,342,927,947 |
| 2025-03-18 | 23.49 | 24.6 | 23.48 | 23.66 | +1.28% | 1,463,324 | 3,502,398,912 |
| 2025-03-17 | 22.18 | 24.15 | 22.15 | 23.36 | +3.78% | 1,677,886 | 3,956,254,388 |
| 2025-03-14 | 24 | 24.58 | 22.2 | 22.51 | -2.13% | 1,932,008 | 4,488,292,506 |
| 2025-03-13 | 24.25 | 24.6 | 22.13 | 23 | -2.75% | 1,702,150 | 3,900,059,775 |
| 2025-03-12 | 24 | 25.18 | 23.28 | 23.65 | -3.23% | 1,669,044 | 3,992,280,221 |
| 2025-03-11 | 23.3 | 24.95 | 22.85 | 24.44 | +2.86% | 1,541,367 | 3,665,005,467 |
| 2025-03-10 | 22.99 | 24.26 | 22.58 | 23.76 | +5.37% | 1,873,561 | 4,388,563,990 |
| 2025-03-07 | 21 | 22.55 | 21 | 22.55 | +10% | 611,938 | 1,349,997,016 |
| 2025-03-06 | 19.37 | 20.91 | 19.06 | 20.5 | +7.84% | 1,437,962 | 2,894,815,563 |
| 2025-03-05 | 17.3 | 19.01 | 17.3 | 19.01 | +10.01% | 999,594 | 1,858,700,883 |
| 2025-03-04 | 16.25 | 17.28 | 15.65 | 17.28 | +9.99% | 968,783 | 1,605,818,476 |
| 2025-03-03 | 15.7 | 16.2 | 15.53 | 15.71 | +2.95% | 726,712 | 1,150,254,929 |
| 2025-02-28 | 15.22 | 15.77 | 14.91 | 15.26 | +0.59% | 683,395 | 1,050,979,958 |
| 2025-02-27 | 14.79 | 15.69 | 14.51 | 15.17 | +3.27% | 639,891 | 967,941,680 |
| 2025-02-26 | 14.63 | 14.97 | 14.6 | 14.69 | +0.07% | 349,251 | 514,493,062 |
| 2025-02-25 | 14.82 | 15.29 | 14.64 | 14.68 | -0.94% | 518,673 | 776,288,272 |
| 2025-02-24 | 14.54 | 15.08 | 14.36 | 14.82 | +1.93% | 585,378 | 866,424,647 |
| 2025-02-21 | 14.6 | 14.87 | 14.26 | 14.54 | -0.27% | 495,923 | 719,196,563 |
| 2025-02-20 | 14.1 | 14.79 | 13.91 | 14.58 | +2.39% | 583,407 | 837,141,831 |
| 2025-02-19 | 14.17 | 14.46 | 14.12 | 14.24 | +0.56% | 489,464 | 698,421,184 |
| 2025-02-18 | 13.28 | 14.6 | 13.16 | 14.16 | +6.71% | 792,076 | 1,110,679,766 |
| 2025-02-17 | 13.58 | 13.58 | 13.18 | 13.27 | -3.63% | 327,784 | 437,615,381 |
| 2025-02-14 | 13.82 | 13.92 | 13.64 | 13.77 | +0.29% | 214,161 | 294,297,272 |
| 2025-02-13 | 13.94 | 14.03 | 13.67 | 13.73 | -1.58% | 282,585 | 390,679,208 |
| 2025-02-12 | 13.96 | 14 | 13.73 | 13.95 | -1.97% | 339,214 | 470,599,694 |
| 2025-02-11 | 14.2 | 14.48 | 14.11 | 14.23 | +1.5% | 476,953 | 681,221,207 |
| 2025-02-10 | 13.86 | 14.23 | 13.74 | 14.02 | +1.08% | 319,555 | 445,687,659 |
| 2025-02-07 | 14.02 | 14.2 | 13.64 | 13.87 | -1.7% | 442,460 | 618,249,218 |
| 2025-02-06 | 14.01 | 14.16 | 13.81 | 14.11 | +0.21% | 287,892 | 402,113,129 |
| 2025-02-05 | 14.17 | 14.28 | 13.98 | 14.08 | +1.96% | 314,980 | 444,778,771 |
| 2025-01-27 | 13.95 | 14.31 | 13.8 | 13.81 | -1.64% | 305,191 | 427,943,182 |
| 2025-01-24 | 13.5 | 14.06 | 13.42 | 14.04 | +6.28% | 550,100 | 759,324,567 |
| 2025-01-23 | 12.78 | 13.45 | 12.72 | 13.21 | +3.93% | 429,062 | 563,873,923 |
| 2025-01-22 | 12.64 | 12.79 | 12.54 | 12.71 | +0.63% | 180,090 | 227,892,887 |
| 2025-01-21 | 12.71 | 12.73 | 12.42 | 12.63 | -0.63% | 153,371 | 192,840,460 |
| 2025-01-20 | 12.79 | 12.88 | 12.55 | 12.71 | -0.39% | 164,418 | 208,767,601 |
| 2025-01-17 | 12.79 | 12.83 | 12.56 | 12.76 | -0.47% | 165,639 | 210,600,268 |
| 2025-01-16 | 12.86 | 12.95 | 12.6 | 12.82 | +1.18% | 248,270 | 317,717,033 |
| 2025-01-15 | 12.8 | 12.85 | 12.49 | 12.67 | -0.71% | 197,541 | 249,324,766 |
| 2025-01-14 | 12.2 | 12.77 | 12.15 | 12.76 | +3.66% | 275,939 | 345,504,202 |
| 2025-01-13 | 11.9 | 12.45 | 11.85 | 12.31 | +2.33% | 224,093 | 274,202,532 |
| 2025-01-10 | 12.5 | 12.62 | 12.03 | 12.03 | -2.75% | 216,639 | 265,026,617 |
| 2025-01-09 | 12.13 | 12.4 | 12.06 | 12.37 | +1.31% | 187,177 | 230,617,615 |
| 2025-01-08 | 12.31 | 12.48 | 11.86 | 12.21 | -0.73% | 204,051 | 248,208,864 |
| 2025-01-07 | 11.95 | 12.31 | 11.86 | 12.3 | +3.1% | 202,345 | 245,025,189 |
| 2025-01-06 | 12.01 | 12.35 | 11.75 | 11.93 | -1.65% | 209,138 | 251,519,399 |
| 2025-01-03 | 12.25 | 12.66 | 12.11 | 12.13 | -1.46% | 245,839 | 303,811,213 |
| 2025-01-02 | 12.68 | 12.8 | 12.16 | 12.31 | -2.46% | 202,233 | 253,082,127 |
| 2024-12-31 | 13.14 | 13.18 | 12.6 | 12.62 | -3.74% | 200,844 | 256,792,718 |
| 2024-12-30 | 13.21 | 13.21 | 12.92 | 13.11 | -1.06% | 123,330 | 161,222,591 |
| 2024-12-27 | 13.2 | 13.33 | 13.04 | 13.25 | +0.99% | 154,852 | 204,939,400 |
| 2024-12-26 | 12.99 | 13.3 | 12.96 | 13.12 | +0.92% | 161,777 | 212,738,668 |
| 2024-12-25 | 13.33 | 13.41 | 12.96 | 13 | -2.26% | 194,035 | 255,064,203 |
| 2024-12-24 | 13.29 | 13.38 | 13.01 | 13.3 | +0.15% | 178,236 | 235,294,347 |
| 2024-12-23 | 13.85 | 13.9 | 13.2 | 13.28 | -3.56% | 226,052 | 304,353,474 |
| 2024-12-20 | 13.64 | 13.89 | 13.58 | 13.77 | +0.95% | 213,476 | 293,772,859 |
| 2024-12-19 | 13.45 | 13.7 | 13.25 | 13.64 | -0.37% | 236,534 | 318,495,660 |
| 2024-12-18 | 13.6 | 13.85 | 13.53 | 13.69 | -0.36% | 176,184 | 241,281,917 |
| 2024-12-17 | 14.16 | 14.21 | 13.7 | 13.74 | -2.69% | 248,858 | 346,632,608 |
| 2024-12-16 | 14.44 | 14.51 | 13.99 | 14.12 | -3.02% | 270,408 | 385,692,817 |
| 2024-12-13 | 14.76 | 14.77 | 14.38 | 14.56 | -2.8% | 410,431 | 597,006,864 |
| 2024-12-12 | 15.05 | 15.26 | 14.76 | 14.98 | -0.4% | 386,744 | 579,536,764 |
| 2024-12-11 | 14.85 | 15.22 | 14.85 | 15.04 | +1.35% | 324,444 | 488,100,879 |
| 2024-12-10 | 15.41 | 15.55 | 14.77 | 14.84 | -2.18% | 613,700 | 929,349,232 |
| 2024-12-09 | 15.09 | 16.1 | 15 | 15.17 | +3.41% | 761,671 | 1,181,621,658 |
| 2024-12-06 | 14.47 | 14.87 | 14.37 | 14.67 | +2.44% | 450,927 | 657,211,262 |
| 2024-12-05 | 14.36 | 14.5 | 14.07 | 14.32 | -1.92% | 476,692 | 678,299,180 |
| 2024-12-04 | 15 | 15.26 | 14.45 | 14.6 | +2.53% | 785,788 | 1,167,281,652 |
| 2024-12-03 | 14.56 | 14.64 | 14.11 | 14.24 | -2.8% | 381,697 | 546,135,679 |
| 2024-12-02 | 14.4 | 14.86 | 14.4 | 14.65 | +1.81% | 452,269 | 662,253,019 |
| 2024-11-29 | 14.06 | 14.8 | 13.78 | 14.39 | +1.41% | 533,486 | 758,035,279 |
| 2024-11-28 | 13.77 | 14.62 | 13.73 | 14.19 | +1.43% | 511,072 | 729,296,312 |
| 2024-11-27 | 14.6 | 14.6 | 13.3 | 13.99 | -2.51% | 565,755 | 778,989,028 |
| 2024-11-26 | 13.38 | 14.4 | 13.35 | 14.35 | +6.3% | 700,875 | 990,901,252 |
| 2024-11-25 | 13.49 | 13.99 | 13.17 | 13.5 | +2.97% | 507,806 | 691,152,708 |
| 2024-11-22 | 13.67 | 13.73 | 13.06 | 13.11 | -3.89% | 444,165 | 597,586,939 |
| 2024-11-21 | 13.42 | 13.85 | 13.14 | 13.64 | +1.64% | 471,920 | 638,289,410 |
| 2024-11-20 | 13.14 | 13.43 | 13.07 | 13.42 | +2.52% | 330,237 | 437,454,013 |
| 2024-11-19 | 12.65 | 13.1 | 12.65 | 13.09 | +3.48% | 330,038 | 426,015,034 |
| 2024-11-18 | 13.31 | 13.45 | 12.56 | 12.65 | -4.89% | 396,297 | 508,431,608 |
| 2024-11-15 | 13.9 | 14.11 | 13.09 | 13.3 | -4.8% | 489,854 | 670,716,283 |
| 2024-11-14 | 14.2 | 14.52 | 13.93 | 13.97 | -1.96% | 437,484 | 625,274,834 |
| 2024-11-13 | 14.2 | 14.47 | 13.91 | 14.25 | +0.21% | 379,583 | 537,814,403 |
| 2024-11-12 | 14.88 | 15.18 | 14.06 | 14.22 | -5.83% | 675,910 | 987,353,721 |
| 2024-11-11 | 14.59 | 15.35 | 14.4 | 15.1 | +2.79% | 568,862 | 846,118,842 |
| 2024-11-08 | 15.24 | 15.65 | 14.55 | 14.69 | -1.94% | 751,347 | 1,132,845,029 |
| 2024-11-07 | 15.2 | 15.41 | 14.8 | 14.98 | -5.9% | 880,307 | 1,323,312,842 |
| 2024-11-06 | 16.3 | 16.65 | 15.52 | 15.92 | +2.25% | 1,142,359 | 1,833,968,211 |
| 2024-11-05 | 14.12 | 15.57 | 14.12 | 15.57 | +10.04% | 873,502 | 1,314,610,055 |
| 2024-11-04 | 15 | 15.47 | 13.95 | 14.15 | -3.48% | 1,252,319 | 1,827,571,767 |
| 2024-11-01 | 13.4 | 14.66 | 13.4 | 14.66 | +9.98% | 896,894 | 1,291,861,135 |
| 2024-10-31 | 12.71 | 13.8 | 12.62 | 13.33 | +4.3% | 770,377 | 1,025,850,269 |
| 2024-10-30 | 12.2 | 13.07 | 12.11 | 12.78 | +5.01% | 722,096 | 903,174,708 |
| 2024-10-29 | 12.36 | 12.64 | 12.16 | 12.17 | -2.56% | 458,979 | 566,088,691 |
| 2024-10-28 | 12.18 | 12.54 | 12.11 | 12.49 | +2.38% | 392,760 | 486,723,431 |
| 2024-10-25 | 12.08 | 12.35 | 12.04 | 12.2 | -0.16% | 340,189 | 413,740,222 |
| 2024-10-24 | 12.26 | 12.37 | 12.06 | 12.22 | -0.89% | 270,305 | 329,181,357 |
| 2024-10-23 | 12.56 | 12.66 | 12.3 | 12.33 | -1.44% | 415,275 | 515,851,403 |
| 2024-10-22 | 12.36 | 12.84 | 12.25 | 12.51 | -0.16% | 471,590 | 589,739,004 |
| 2024-10-21 | 12.31 | 12.65 | 12.24 | 12.53 | +2.79% | 499,324 | 621,646,639 |
| 2024-10-18 | 11.74 | 12.38 | 11.73 | 12.19 | +4.64% | 623,186 | 758,811,383 |
| 2024-10-17 | 11.8 | 11.97 | 11.59 | 11.65 | -1.19% | 305,284 | 359,921,167 |
| 2024-10-16 | 11.71 | 11.97 | 11.59 | 11.79 | +0.08% | 310,219 | 365,591,620 |
| 2024-10-15 | 11.97 | 12.16 | 11.75 | 11.78 | -2.81% | 378,289 | 450,807,052 |
| 2024-10-14 | 11.77 | 12.16 | 11.71 | 12.12 | +2.97% | 470,734 | 564,941,056 |
| 2024-10-11 | 12.2 | 12.54 | 11.58 | 11.77 | -3.45% | 536,640 | 648,643,512 |
| 2024-10-10 | 12.05 | 12.69 | 11.9 | 12.19 | +0.49% | 550,281 | 677,027,495 |
| 2024-10-09 | 12.96 | 12.97 | 12.13 | 12.13 | -10.01% | 688,635 | 865,355,093 |
| 2024-10-08 | 14.18 | 14.18 | 12.39 | 13.48 | +3.93% | 1,108,356 | 1,480,085,995 |
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：