股票概览
23.16
+0.7%
+0.16
23
开盘价
23.52
最高价
22.81
最低价
15,053
成交量
数据更新至: 2025-03-25
技术指标
23.68
MA5 (5日均线)
23.77
MA10 (10日均线)
23.44
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 | 23.52 | 22.81 | 23.16 | +0.7% | 15,053 | 34,927,120 |
| 2025-03-24 | 23.99 | 24.08 | 22.44 | 23 | -4.01% | 34,560 | 79,882,768 |
| 2025-03-21 | 24.24 | 25.08 | 23.79 | 23.96 | -1.52% | 39,053 | 94,850,664 |
| 2025-03-20 | 23.93 | 24.64 | 23.83 | 24.33 | +1.54% | 36,614 | 89,032,884 |
| 2025-03-19 | 23.66 | 24.29 | 23.57 | 23.96 | +0.84% | 34,547 | 82,560,933 |
| 2025-03-18 | 23.73 | 23.83 | 23.45 | 23.76 | +0.25% | 21,783 | 51,471,772 |
| 2025-03-17 | 23.48 | 23.74 | 23.23 | 23.7 | +0.59% | 25,471 | 59,863,061 |
| 2025-03-14 | 23.86 | 24 | 23.05 | 23.56 | -0.8% | 35,893 | 83,837,123 |
| 2025-03-13 | 24.62 | 24.86 | 23.52 | 23.75 | -2.98% | 50,661 | 121,506,249 |
| 2025-03-12 | 24.68 | 25.91 | 24.07 | 24.48 | +0.12% | 92,923 | 230,871,133 |
| 2025-03-11 | 23.46 | 24.6 | 23.24 | 24.45 | +3.51% | 76,664 | 185,590,730 |
| 2025-03-10 | 23.36 | 23.99 | 23.32 | 23.62 | +1.11% | 23,006 | 54,446,731 |
| 2025-03-07 | 23.5 | 24.11 | 23.21 | 23.36 | 0% | 32,982 | 77,829,288 |
| 2025-03-06 | 22.85 | 23.36 | 22.81 | 23.36 | +2.23% | 28,233 | 65,407,101 |
| 2025-03-05 | 22.7 | 22.95 | 22.52 | 22.85 | +0.31% | 11,382 | 25,845,956 |
| 2025-03-04 | 22.03 | 23.45 | 22.03 | 22.78 | +2.57% | 20,957 | 47,819,098 |
| 2025-03-03 | 22.32 | 22.57 | 22.06 | 22.21 | +0.09% | 10,115 | 22,604,086 |
| 2025-02-28 | 23.01 | 23.01 | 22.15 | 22.19 | -3.77% | 14,474 | 32,622,087 |
| 2025-02-27 | 23.23 | 23.23 | 22.65 | 23.06 | -0.47% | 16,880 | 38,741,119 |
| 2025-02-26 | 23.1 | 23.4 | 22.98 | 23.17 | +0.61% | 21,825 | 50,651,300 |
| 2025-02-25 | 23.18 | 23.58 | 22.88 | 23.03 | -1.24% | 31,011 | 71,589,629 |
| 2025-02-24 | 22.37 | 23.38 | 22.35 | 23.32 | +3.51% | 35,070 | 80,639,412 |
| 2025-02-21 | 22.7 | 22.8 | 22.5 | 22.53 | -0.75% | 16,919 | 38,272,759 |
| 2025-02-20 | 22.77 | 22.97 | 22.55 | 22.7 | -0.31% | 13,733 | 31,120,713 |
| 2025-02-19 | 22.11 | 22.77 | 22.11 | 22.77 | +2.02% | 20,042 | 45,287,558 |
| 2025-02-18 | 22.43 | 22.98 | 22.23 | 22.32 | -0.36% | 21,545 | 48,625,689 |
| 2025-02-17 | 22.17 | 22.41 | 22.07 | 22.4 | +1.04% | 12,080 | 26,871,782 |
| 2025-02-14 | 22.01 | 22.8 | 22 | 22.17 | +0.73% | 16,341 | 36,585,796 |
| 2025-02-13 | 22.15 | 22.32 | 21.95 | 22.01 | -1.12% | 9,928 | 21,961,061 |
| 2025-02-12 | 22.43 | 22.43 | 22.1 | 22.26 | -0.76% | 12,494 | 27,787,315 |
| 2025-02-11 | 22.58 | 22.65 | 22.3 | 22.43 | -0.75% | 11,478 | 25,711,785 |
| 2025-02-10 | 22.55 | 22.88 | 22.23 | 22.6 | +0.27% | 16,016 | 35,979,070 |
| 2025-02-07 | 22.48 | 22.8 | 22.2 | 22.54 | +0.4% | 21,336 | 48,159,186 |
| 2025-02-06 | 21.82 | 22.56 | 21.65 | 22.45 | +2.98% | 16,244 | 35,988,620 |
| 2025-02-05 | 21.72 | 21.99 | 21.6 | 21.8 | +0.32% | 7,942 | 17,257,443 |
| 2025-01-27 | 22.42 | 22.51 | 21.73 | 21.73 | -2.69% | 11,992 | 26,433,727 |
| 2025-01-24 | 21.71 | 22.52 | 21.59 | 22.33 | +2.43% | 22,170 | 48,899,865 |
| 2025-01-23 | 21.98 | 22.35 | 21.79 | 21.8 | +0.09% | 16,757 | 36,892,454 |
| 2025-01-22 | 22 | 22.08 | 21.6 | 21.78 | -1.4% | 13,035 | 28,419,416 |
| 2025-01-21 | 21.95 | 22.18 | 21.52 | 22.09 | +0.14% | 29,930 | 65,425,527 |
| 2025-01-20 | 21.15 | 23.16 | 21.03 | 22.06 | +4.8% | 44,802 | 100,713,660 |
| 2025-01-17 | 21.16 | 21.2 | 20.89 | 21.05 | -0.47% | 5,595 | 11,771,938 |
| 2025-01-16 | 21.18 | 21.56 | 21.05 | 21.15 | -0.33% | 6,821 | 14,497,191 |
| 2025-01-15 | 21.34 | 21.44 | 21.19 | 21.22 | -0.61% | 5,353 | 11,396,930 |
| 2025-01-14 | 20.58 | 21.38 | 20.58 | 21.35 | +3.74% | 8,991 | 18,985,905 |
| 2025-01-13 | 20.21 | 20.64 | 19.81 | 20.58 | +1.08% | 6,253 | 12,698,698 |
| 2025-01-10 | 20.89 | 21.07 | 20.35 | 20.36 | -2.58% | 5,736 | 11,849,428 |
| 2025-01-09 | 20.9 | 21.08 | 20.8 | 20.9 | -0.33% | 5,303 | 11,116,485 |
| 2025-01-08 | 20.98 | 21.06 | 20.45 | 20.97 | -0.05% | 6,571 | 13,654,668 |
| 2025-01-07 | 20.85 | 21.13 | 20.68 | 20.98 | +0.62% | 5,908 | 12,355,167 |
| 2025-01-06 | 20.83 | 21.28 | 20.55 | 20.85 | -0.43% | 6,852 | 14,330,936 |
| 2025-01-03 | 21.93 | 22.1 | 20.79 | 20.94 | -4.47% | 9,744 | 20,794,145 |
| 2025-01-02 | 22.36 | 22.66 | 21.68 | 21.92 | -2.23% | 12,125 | 26,967,042 |
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：