股票概览
23.28
-7.58%
-1.91
23.66
开盘价
24.29
最高价
23.13
最低价
62,686
成交量
数据更新至: 2025-03-25
技术指标
23.10
MA5 (5日均线)
21.97
MA10 (10日均线)
20.74
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 | 23.66 | 24.29 | 23.13 | 23.28 | -7.58% | 62,686 | 148,620,616 |
| 2025-03-24 | 22.7 | 25.19 | 22.3 | 25.19 | +10% | 109,280 | 258,271,414 |
| 2025-03-21 | 22 | 23.96 | 21.75 | 22.9 | +2.78% | 85,555 | 192,490,384 |
| 2025-03-20 | 22.22 | 22.68 | 21.79 | 22.28 | +1.97% | 75,805 | 168,672,880 |
| 2025-03-19 | 22.72 | 23.01 | 21.71 | 21.85 | -3.4% | 100,397 | 222,198,725 |
| 2025-03-18 | 20.56 | 22.62 | 20.56 | 22.62 | +10.02% | 35,219 | 77,046,748 |
| 2025-03-17 | 20.25 | 20.66 | 20.03 | 20.56 | +1.03% | 19,291 | 39,279,773 |
| 2025-03-14 | 20.06 | 20.47 | 19.69 | 20.35 | +1.45% | 21,698 | 43,668,455 |
| 2025-03-13 | 20.59 | 20.59 | 19.59 | 20.06 | -2.57% | 28,059 | 56,008,423 |
| 2025-03-12 | 20.63 | 21.05 | 20.16 | 20.59 | +2.08% | 34,395 | 70,991,494 |
| 2025-03-11 | 19.99 | 20.18 | 19.6 | 20.17 | +0.2% | 23,110 | 45,891,619 |
| 2025-03-10 | 20.75 | 20.75 | 19.96 | 20.13 | -1.85% | 22,055 | 44,508,085 |
| 2025-03-07 | 19.89 | 20.8 | 19.47 | 20.51 | +3.69% | 49,284 | 99,845,588 |
| 2025-03-06 | 19.2 | 19.88 | 19.11 | 19.78 | +2.28% | 26,993 | 53,149,002 |
| 2025-03-05 | 19.48 | 19.63 | 19.02 | 19.34 | -0.92% | 17,685 | 34,139,322 |
| 2025-03-04 | 18.78 | 19.97 | 18.61 | 19.52 | +4.33% | 34,196 | 66,642,820 |
| 2025-03-03 | 18.84 | 19.15 | 18.56 | 18.71 | -0.05% | 18,339 | 34,679,682 |
| 2025-02-28 | 19.05 | 19.19 | 18.58 | 18.72 | -1.47% | 19,162 | 36,043,877 |
| 2025-02-27 | 19.24 | 19.36 | 18.53 | 19 | -1.45% | 29,281 | 55,279,451 |
| 2025-02-26 | 19.39 | 19.65 | 19.15 | 19.28 | -0.16% | 22,428 | 43,341,448 |
| 2025-02-25 | 19.2 | 19.66 | 19.2 | 19.31 | -0.97% | 17,972 | 34,936,807 |
| 2025-02-24 | 20 | 20.08 | 19.16 | 19.5 | -2.99% | 34,626 | 67,486,706 |
| 2025-02-21 | 19.9 | 20.5 | 19.73 | 20.1 | +0.5% | 33,500 | 67,440,350 |
| 2025-02-20 | 20.03 | 20.19 | 19.47 | 20 | -0.15% | 28,342 | 56,243,680 |
| 2025-02-19 | 20.03 | 20.22 | 19.66 | 20.03 | -0.15% | 30,358 | 60,411,491 |
| 2025-02-18 | 20.8 | 20.98 | 19.85 | 20.06 | -4.57% | 41,756 | 84,895,017 |
| 2025-02-17 | 19.9 | 21.11 | 19.6 | 21.02 | +6.43% | 62,846 | 128,302,291 |
| 2025-02-14 | 19.69 | 20.3 | 19.64 | 19.75 | +1.18% | 48,735 | 97,597,622 |
| 2025-02-13 | 19.69 | 20.28 | 19.19 | 19.52 | -1.01% | 35,278 | 69,599,709 |
| 2025-02-12 | 19.78 | 20.18 | 19.5 | 19.72 | -0.2% | 38,749 | 76,797,513 |
| 2025-02-11 | 20.5 | 20.6 | 19.63 | 19.76 | -2.76% | 63,908 | 128,124,274 |
| 2025-02-10 | 19.6 | 20.32 | 18.83 | 20.32 | +10.02% | 49,674 | 97,905,278 |
| 2025-02-07 | 18.68 | 18.8 | 18.25 | 18.47 | -0.22% | 21,635 | 40,138,351 |
| 2025-02-06 | 18.22 | 18.58 | 18.21 | 18.51 | +0.76% | 14,782 | 27,255,989 |
| 2025-02-05 | 18.79 | 19.09 | 18.21 | 18.37 | -2.24% | 18,074 | 33,371,368 |
| 2025-01-27 | 18.49 | 19.59 | 18.49 | 18.79 | +1.02% | 26,257 | 50,068,816 |
| 2025-01-24 | 18.26 | 18.73 | 18.04 | 18.6 | +0.38% | 15,635 | 28,837,821 |
| 2025-01-23 | 18.54 | 19.71 | 18.31 | 18.53 | +1.93% | 24,770 | 47,078,866 |
| 2025-01-22 | 18.37 | 18.89 | 17.92 | 18.18 | -0.11% | 16,459 | 30,258,771 |
| 2025-01-21 | 18.5 | 18.56 | 17.94 | 18.2 | -0.93% | 13,030 | 23,699,801 |
| 2025-01-20 | 18.01 | 18.59 | 17.94 | 18.37 | +3.09% | 18,326 | 33,655,888 |
| 2025-01-17 | 17.7 | 17.85 | 17.5 | 17.82 | +0.39% | 7,710 | 13,642,117 |
| 2025-01-16 | 17.97 | 18.01 | 17.58 | 17.75 | +0.34% | 9,938 | 17,691,824 |
| 2025-01-15 | 17.96 | 18.09 | 17.5 | 17.69 | -1.5% | 10,490 | 18,692,203 |
| 2025-01-14 | 17.03 | 17.99 | 17.03 | 17.96 | +5.65% | 14,474 | 25,588,058 |
| 2025-01-13 | 16.7 | 17.17 | 16.37 | 17 | +0.06% | 10,249 | 17,261,221 |
| 2025-01-10 | 17.75 | 17.8 | 16.96 | 16.99 | -4.07% | 14,984 | 25,878,544 |
| 2025-01-09 | 17.4 | 18.08 | 17.33 | 17.71 | +1.26% | 12,116 | 21,559,278 |
| 2025-01-08 | 17.75 | 18.1 | 16.9 | 17.49 | -1.85% | 20,718 | 36,086,087 |
| 2025-01-07 | 17.25 | 17.95 | 16.88 | 17.82 | +4.82% | 25,499 | 44,581,101 |
| 2025-01-06 | 16.8 | 17.69 | 16.16 | 17 | +0.59% | 22,714 | 38,543,359 |
| 2025-01-03 | 17.48 | 17.86 | 16.69 | 16.9 | -3.43% | 21,105 | 35,988,446 |
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：