股票概览
23.93
+0.46%
+0.11
23.82
开盘价
23.97
最高价
23.55
最低价
15,116
成交量
数据更新至: 2025-03-25
技术指标
24.29
MA5 (5日均线)
24.82
MA10 (10日均线)
25.33
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 | 23.82 | 23.97 | 23.55 | 23.93 | +0.46% | 15,116 | 35,968,541 |
| 2025-03-24 | 24 | 24.51 | 23.37 | 23.82 | -1% | 28,920 | 68,906,622 |
| 2025-03-21 | 24.9 | 24.91 | 23.83 | 24.06 | -3.3% | 35,584 | 86,099,418 |
| 2025-03-20 | 24.81 | 25.1 | 24.6 | 24.88 | +0.44% | 21,221 | 52,810,476 |
| 2025-03-19 | 24.9 | 25.25 | 24.61 | 24.77 | -0.56% | 28,292 | 70,501,396 |
| 2025-03-18 | 24.72 | 25.1 | 24.53 | 24.91 | +0.73% | 29,124 | 72,418,358 |
| 2025-03-17 | 25.5 | 25.63 | 24.59 | 24.73 | -2.79% | 64,345 | 160,274,283 |
| 2025-03-14 | 25.69 | 25.69 | 25.01 | 25.44 | -0.97% | 44,988 | 113,961,584 |
| 2025-03-13 | 26.19 | 26.3 | 25.18 | 25.69 | -1.19% | 46,825 | 120,734,408 |
| 2025-03-12 | 25.18 | 26.4 | 24.9 | 26 | +3.3% | 55,656 | 143,505,004 |
| 2025-03-11 | 25 | 25.18 | 24.78 | 25.17 | -0.16% | 31,064 | 77,607,480 |
| 2025-03-10 | 27.4 | 27.66 | 24.75 | 25.21 | -7.99% | 92,891 | 239,137,482 |
| 2025-03-07 | 26.1 | 27.63 | 25.71 | 27.4 | +6.08% | 73,730 | 197,025,120 |
| 2025-03-06 | 25.3 | 26 | 25.22 | 25.83 | +1.69% | 37,355 | 95,777,655 |
| 2025-03-05 | 25.9 | 26 | 24.96 | 25.4 | -1.93% | 34,027 | 85,953,894 |
| 2025-03-04 | 25.41 | 26.04 | 25.21 | 25.9 | +1.45% | 27,970 | 71,856,150 |
| 2025-03-03 | 26.2 | 26.84 | 25.26 | 25.53 | -2.48% | 51,410 | 134,381,092 |
| 2025-02-28 | 25.75 | 26.95 | 25.03 | 26.18 | +1.83% | 63,357 | 165,209,893 |
| 2025-02-27 | 26.03 | 26.23 | 25.2 | 25.71 | -1.04% | 41,488 | 106,591,967 |
| 2025-02-26 | 26.26 | 26.53 | 25.81 | 25.98 | -0.92% | 36,080 | 94,227,395 |
| 2025-02-25 | 26.23 | 27.05 | 26.08 | 26.22 | -0.53% | 40,048 | 105,889,333 |
| 2025-02-24 | 26.11 | 26.59 | 25.8 | 26.36 | -0.34% | 39,259 | 103,069,529 |
| 2025-02-21 | 27.45 | 27.45 | 26.2 | 26.45 | -3.61% | 46,051 | 122,361,709 |
| 2025-02-20 | 27.25 | 27.51 | 26.96 | 27.44 | +0.51% | 32,554 | 88,734,064 |
| 2025-02-19 | 27.5 | 27.56 | 26.94 | 27.3 | -0.62% | 40,700 | 110,772,895 |
| 2025-02-18 | 28.96 | 28.99 | 27.44 | 27.47 | -4.58% | 39,190 | 109,551,059 |
| 2025-02-17 | 28.75 | 29.02 | 28.28 | 28.79 | +0.17% | 37,981 | 109,082,396 |
| 2025-02-14 | 30 | 30.08 | 28.5 | 28.74 | -4.64% | 43,018 | 125,910,465 |
| 2025-02-13 | 30.1 | 30.5 | 29.91 | 30.14 | +0.13% | 36,228 | 109,425,680 |
| 2025-02-12 | 31.55 | 31.82 | 29.96 | 30.1 | -4.54% | 67,863 | 208,138,177 |
| 2025-02-11 | 31.83 | 32.02 | 31.35 | 31.53 | -1.84% | 32,212 | 101,976,159 |
| 2025-02-10 | 30.94 | 32.5 | 30.5 | 32.12 | +3.28% | 48,461 | 154,008,514 |
| 2025-02-07 | 30.5 | 31.66 | 30.5 | 31.1 | -0.45% | 42,195 | 131,565,716 |
| 2025-02-06 | 31 | 31.48 | 29.97 | 31.24 | -0.83% | 57,564 | 175,383,568 |
| 2025-02-05 | 29.05 | 31.8 | 29.05 | 31.5 | +3.35% | 63,926 | 194,636,582 |
| 2025-01-27 | 29 | 30.67 | 28.3 | 30.48 | +8.86% | 66,617 | 198,772,172 |
| 2025-01-24 | 28.17 | 28.25 | 27.04 | 28 | -0.6% | 39,697 | 109,786,280 |
| 2025-01-23 | 27.61 | 28.5 | 27.61 | 28.17 | +2.7% | 47,330 | 133,199,205 |
| 2025-01-22 | 26.72 | 28.38 | 26.51 | 27.43 | +2.66% | 58,092 | 159,919,519 |
| 2025-01-21 | 26.58 | 26.85 | 26.2 | 26.72 | +1.21% | 30,035 | 79,819,846 |
| 2025-01-20 | 26.48 | 27.1 | 25.88 | 26.4 | +0.15% | 30,612 | 80,958,703 |
| 2025-01-17 | 26.46 | 26.9 | 25.99 | 26.36 | -0.38% | 26,932 | 70,984,631 |
| 2025-01-16 | 26.71 | 26.78 | 26.16 | 26.46 | +0.27% | 28,611 | 75,628,494 |
| 2025-01-15 | 26.35 | 27.3 | 25.56 | 26.39 | +1.66% | 48,688 | 128,730,530 |
| 2025-01-14 | 24.82 | 25.97 | 24.75 | 25.96 | +4.93% | 28,222 | 72,037,647 |
| 2025-01-13 | 24.72 | 25.3 | 24.09 | 24.74 | +0.16% | 23,208 | 57,390,279 |
| 2025-01-10 | 26.06 | 26.07 | 24.7 | 24.7 | -4.04% | 27,342 | 69,190,707 |
| 2025-01-09 | 25.16 | 26.08 | 25.01 | 25.74 | +1.3% | 29,549 | 75,910,150 |
| 2025-01-08 | 24.49 | 25.9 | 24.25 | 25.41 | +3.38% | 44,419 | 111,177,385 |
| 2025-01-07 | 24.03 | 24.73 | 23.99 | 24.58 | +2.29% | 31,378 | 76,546,777 |
| 2025-01-06 | 25.12 | 25.12 | 23.7 | 24.03 | -3.03% | 33,013 | 80,379,511 |
| 2025-01-03 | 26.32 | 27.15 | 24.7 | 24.78 | -6.35% | 38,882 | 99,378,035 |
| 2025-01-02 | 26.31 | 26.96 | 25.5 | 26.46 | +2.36% | 37,697 | 99,552,533 |
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：