股票概览
23.25
-1.9%
-0.45
23.5
开盘价
23.88
最高价
23.12
最低价
19,964
成交量
数据更新至: 2025-03-25
技术指标
23.73
MA5 (5日均线)
23.51
MA10 (10日均线)
23.39
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 | 23.88 | 23.12 | 23.25 | -1.9% | 19,964 | 46,841,976 |
| 2025-03-24 | 24.01 | 24.5 | 23.13 | 23.7 | -1.29% | 39,756 | 94,519,907 |
| 2025-03-21 | 23.7 | 24.23 | 23.4 | 24.01 | +1.01% | 36,693 | 87,699,701 |
| 2025-03-20 | 23.93 | 24.29 | 23.65 | 23.77 | -0.59% | 26,183 | 62,552,303 |
| 2025-03-19 | 23.66 | 24.4 | 23.51 | 23.91 | +0.97% | 43,419 | 103,846,849 |
| 2025-03-18 | 23.1 | 23.93 | 23.1 | 23.68 | +3.14% | 40,644 | 95,693,607 |
| 2025-03-17 | 23.13 | 23.2 | 22.85 | 22.96 | -0.65% | 15,669 | 35,940,853 |
| 2025-03-14 | 23.1 | 23.2 | 22.63 | 23.11 | -0.04% | 22,442 | 51,574,061 |
| 2025-03-13 | 23.56 | 23.64 | 22.91 | 23.12 | -2.08% | 20,461 | 47,389,055 |
| 2025-03-12 | 23.4 | 23.95 | 23.09 | 23.61 | +1.55% | 30,100 | 70,993,302 |
| 2025-03-11 | 22.95 | 23.25 | 22.85 | 23.25 | +0.04% | 16,394 | 37,725,187 |
| 2025-03-10 | 22.88 | 23.24 | 22.68 | 23.24 | +1.66% | 24,536 | 56,444,201 |
| 2025-03-07 | 23.38 | 23.38 | 22.75 | 22.86 | -2.43% | 27,966 | 64,276,839 |
| 2025-03-06 | 23.51 | 23.85 | 23.25 | 23.43 | +0.17% | 32,819 | 77,060,012 |
| 2025-03-05 | 23.68 | 23.82 | 23.13 | 23.39 | -1.31% | 23,340 | 54,547,952 |
| 2025-03-04 | 22.56 | 23.74 | 22.56 | 23.7 | +3% | 40,883 | 95,588,649 |
| 2025-03-03 | 23.32 | 23.9 | 22.91 | 23.01 | -1.2% | 42,505 | 99,378,227 |
| 2025-02-28 | 23.2 | 24.2 | 23.1 | 23.29 | +0.3% | 42,885 | 100,533,949 |
| 2025-02-27 | 23.6 | 23.66 | 22.91 | 23.22 | -0.64% | 30,730 | 71,484,004 |
| 2025-02-26 | 22.93 | 23.5 | 22.93 | 23.37 | +1.48% | 27,939 | 65,078,509 |
| 2025-02-25 | 22.83 | 23.3 | 22.8 | 23.03 | 0% | 34,048 | 78,637,307 |
| 2025-02-24 | 22.8 | 23.03 | 22.42 | 23.03 | +0.48% | 34,194 | 77,547,567 |
| 2025-02-21 | 22.5 | 23.23 | 22.48 | 22.92 | +2.09% | 42,790 | 98,153,417 |
| 2025-02-20 | 22.61 | 22.62 | 22.21 | 22.45 | -0.71% | 24,050 | 53,910,446 |
| 2025-02-19 | 22 | 22.75 | 21.97 | 22.61 | +1.98% | 35,015 | 78,550,392 |
| 2025-02-18 | 22.68 | 23 | 22 | 22.17 | -1.95% | 39,827 | 89,911,700 |
| 2025-02-17 | 21.81 | 22.86 | 21.81 | 22.61 | +3.01% | 40,330 | 90,855,825 |
| 2025-02-14 | 21.86 | 22.13 | 21.79 | 21.95 | -0.41% | 18,526 | 40,670,735 |
| 2025-02-13 | 22.28 | 22.45 | 22 | 22.04 | -1.74% | 25,012 | 55,477,066 |
| 2025-02-12 | 21.86 | 22.5 | 21.76 | 22.43 | +2.56% | 40,662 | 90,392,536 |
| 2025-02-11 | 21.88 | 21.9 | 21.6 | 21.87 | -0.05% | 16,724 | 36,423,236 |
| 2025-02-10 | 21.89 | 21.94 | 21.49 | 21.88 | +0.83% | 24,196 | 52,567,346 |
| 2025-02-07 | 21.59 | 21.94 | 21.42 | 21.7 | +0.79% | 28,489 | 61,998,997 |
| 2025-02-06 | 21.01 | 21.55 | 20.85 | 21.53 | +2.33% | 22,492 | 47,744,091 |
| 2025-02-05 | 21.18 | 21.29 | 20.81 | 21.04 | -0.05% | 18,840 | 39,502,544 |
| 2025-01-27 | 21.6 | 21.8 | 20.89 | 21.05 | -2.55% | 22,826 | 48,427,787 |
| 2025-01-24 | 21.62 | 21.78 | 21.32 | 21.6 | 0% | 20,009 | 43,197,814 |
| 2025-01-23 | 21.78 | 22.23 | 21.59 | 21.6 | -0.92% | 27,077 | 59,343,640 |
| 2025-01-22 | 21.53 | 22.36 | 21.43 | 21.8 | +1.49% | 38,821 | 85,103,518 |
| 2025-01-21 | 21.65 | 21.73 | 21.18 | 21.48 | -0.23% | 18,139 | 38,811,631 |
| 2025-01-20 | 20.9 | 21.71 | 20.9 | 21.53 | +3.46% | 34,969 | 74,951,218 |
| 2025-01-17 | 21.08 | 21.16 | 20.75 | 20.81 | -0.86% | 20,895 | 43,715,808 |
| 2025-01-16 | 21 | 21.35 | 20.79 | 20.99 | +0.1% | 20,131 | 42,387,305 |
| 2025-01-15 | 21.38 | 21.49 | 20.86 | 20.97 | -1.92% | 20,932 | 44,103,322 |
| 2025-01-14 | 20.41 | 21.58 | 20.2 | 21.38 | +6% | 34,305 | 72,111,567 |
| 2025-01-13 | 20.4 | 20.59 | 19.84 | 20.17 | -3.17% | 23,990 | 48,417,563 |
| 2025-01-10 | 22.18 | 22.26 | 20.81 | 20.83 | -5.87% | 36,791 | 79,002,378 |
| 2025-01-09 | 21.62 | 22.61 | 21.59 | 22.13 | +2.17% | 41,776 | 93,166,183 |
| 2025-01-08 | 21.91 | 22.04 | 20.8 | 21.66 | -1.95% | 36,161 | 77,781,303 |
| 2025-01-07 | 21.22 | 22.17 | 21.02 | 22.09 | +3.61% | 41,376 | 89,497,745 |
| 2025-01-06 | 21 | 21.85 | 20.22 | 21.32 | +0.9% | 34,976 | 74,103,934 |
| 2025-01-03 | 22.66 | 22.82 | 21.06 | 21.13 | -7.32% | 56,001 | 121,909,964 |
| 2025-01-02 | 23.5 | 23.9 | 22.5 | 22.8 | -3.06% | 51,299 | 119,547,254 |
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：