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 |
| 2024-12-31 | 26.8 | 27.31 | 25.7 | 25.85 | -3.58% | 40,769 | 106,976,272 |
| 2024-12-30 | 27.85 | 27.85 | 26.64 | 26.81 | -4.15% | 46,760 | 126,224,107 |
| 2024-12-27 | 26.85 | 28.96 | 26.71 | 27.97 | +4.17% | 82,106 | 230,640,215 |
| 2024-12-26 | 25 | 27.18 | 25 | 26.85 | -0.41% | 102,102 | 266,980,206 |
| 2024-12-25 | 29 | 29 | 26.96 | 26.96 | -10.01% | 75,109 | 207,404,620 |
| 2024-12-24 | 33 | 33 | 29.96 | 29.96 | -10% | 46,248 | 141,489,058 |
| 2024-12-23 | 36.8 | 36.8 | 33.29 | 33.29 | -10% | 76,532 | 264,200,716 |
| 2024-12-20 | 36.75 | 38.2 | 36.54 | 36.99 | +0.71% | 36,563 | 136,705,512 |
| 2024-12-19 | 34.61 | 37.48 | 34.41 | 36.73 | +3.58% | 50,513 | 180,631,771 |
| 2024-12-18 | 33.39 | 35.7 | 32.55 | 35.46 | +6.04% | 39,420 | 136,379,090 |
| 2024-12-17 | 35.31 | 35.69 | 33.01 | 33.44 | -5.78% | 40,796 | 139,639,136 |
| 2024-12-16 | 37.4 | 37.4 | 35.3 | 35.49 | -5.11% | 40,222 | 145,038,378 |
| 2024-12-13 | 37.3 | 38.77 | 36.72 | 37.4 | -0.08% | 40,003 | 151,119,344 |
| 2024-12-12 | 36.66 | 37.44 | 36.35 | 37.43 | +1.99% | 36,550 | 135,015,009 |
| 2024-12-11 | 36.62 | 37.1 | 35.68 | 36.7 | -0.73% | 40,734 | 147,786,574 |
| 2024-12-10 | 35.62 | 38.82 | 35.06 | 36.97 | +4.73% | 61,461 | 225,172,517 |
| 2024-12-09 | 35.46 | 36.25 | 34.61 | 35.3 | -0.45% | 26,844 | 94,593,263 |
| 2024-12-06 | 34.87 | 35.9 | 34.42 | 35.46 | +1.9% | 40,167 | 141,417,162 |
| 2024-12-05 | 35.63 | 35.97 | 34.41 | 34.8 | -1.67% | 34,195 | 118,881,336 |
| 2024-12-04 | 35 | 35.6 | 34.16 | 35.39 | +1.55% | 43,728 | 153,123,358 |
| 2024-12-03 | 34.84 | 35.28 | 33.9 | 34.85 | +0.06% | 41,639 | 144,344,868 |
| 2024-12-02 | 33.03 | 35.2 | 32.06 | 34.83 | +5.8% | 71,549 | 244,215,298 |
| 2024-11-29 | 32.55 | 33.5 | 32 | 32.92 | +1.14% | 42,214 | 138,776,776 |
| 2024-11-28 | 33.13 | 33.45 | 32.3 | 32.55 | -1.66% | 43,185 | 142,171,076 |
| 2024-11-27 | 33.2 | 33.23 | 31 | 33.1 | -1.14% | 51,990 | 167,827,364 |
| 2024-11-26 | 34.7 | 35.87 | 33 | 33.48 | -3.49% | 59,693 | 204,501,560 |
| 2024-11-25 | 33.69 | 35.4 | 33.19 | 34.69 | +5.09% | 76,311 | 262,328,778 |
| 2024-11-22 | 32.65 | 33.75 | 31.72 | 33.01 | +1.01% | 66,862 | 218,852,466 |
| 2024-11-21 | 33.67 | 33.86 | 32.19 | 32.68 | -2.62% | 46,286 | 153,287,589 |
| 2024-11-20 | 33.42 | 34.03 | 32.66 | 33.56 | +2.13% | 43,342 | 144,201,556 |
| 2024-11-19 | 33.76 | 33.98 | 31.5 | 32.86 | +2.18% | 48,378 | 157,718,742 |
| 2024-11-18 | 35 | 35.29 | 31.18 | 32.16 | -7.08% | 87,136 | 282,623,437 |
| 2024-11-15 | 34.34 | 35.17 | 33.06 | 34.61 | +0.76% | 83,226 | 285,452,440 |
| 2024-11-14 | 35.62 | 37.59 | 34.01 | 34.35 | -4.05% | 81,409 | 282,807,544 |
| 2024-11-13 | 35.04 | 36.88 | 34.09 | 35.8 | +3.11% | 138,095 | 489,535,446 |
| 2024-11-12 | 33.5 | 34.72 | 32.3 | 34.72 | +10.01% | 172,825 | 595,736,969 |
| 2024-11-11 | 29 | 31.56 | 28.7 | 31.56 | +10% | 65,405 | 203,082,357 |
| 2024-11-08 | 30.33 | 30.33 | 27.79 | 28.69 | +4.06% | 206,140 | 605,604,373 |
| 2024-11-07 | 25.3 | 27.57 | 25.05 | 27.57 | +10.02% | 41,291 | 111,047,733 |
| 2024-11-06 | 23.8 | 25.86 | 23.6 | 25.06 | +5.74% | 122,287 | 303,905,087 |
| 2024-11-05 | 24 | 24.44 | 23 | 23.7 | -2.15% | 120,360 | 283,921,272 |
| 2024-11-04 | 24 | 25.52 | 23.5 | 24.22 | -5.5% | 145,400 | 353,835,810 |
| 2024-11-01 | 27.88 | 27.89 | 25.35 | 25.63 | -8.07% | 100,622 | 265,056,254 |
| 2024-10-31 | 28.1 | 28.82 | 27.43 | 27.88 | -3.4% | 90,951 | 254,111,398 |
| 2024-10-30 | 27.49 | 30.3 | 27.48 | 28.86 | +4.45% | 151,776 | 440,905,068 |
| 2024-10-29 | 25.12 | 27.63 | 25.1 | 27.63 | +9.99% | 101,055 | 272,391,104 |
| 2024-10-28 | 25.52 | 26.57 | 24.71 | 25.12 | -3.61% | 96,517 | 244,860,909 |
| 2024-10-25 | 24.26 | 26.37 | 23.39 | 26.06 | +6.63% | 115,833 | 288,003,945 |
| 2024-10-24 | 24.97 | 24.97 | 23.8 | 24.44 | -2.16% | 96,859 | 235,390,456 |
| 2024-10-23 | 25.79 | 26.75 | 24.5 | 24.98 | -3.37% | 92,914 | 237,148,079 |
| 2024-10-22 | 25.1 | 26.43 | 24.3 | 25.85 | +2.95% | 120,963 | 312,123,686 |
| 2024-10-21 | 23.39 | 25.55 | 22.69 | 25.11 | +6.85% | 130,739 | 312,752,577 |
| 2024-10-18 | 23.29 | 23.75 | 22.88 | 23.5 | +0.86% | 88,298 | 206,450,857 |
| 2024-10-17 | 22.8 | 24 | 22.8 | 23.3 | 0% | 86,775 | 203,208,735 |
| 2024-10-16 | 23.71 | 24.45 | 22.49 | 23.3 | -2.67% | 109,468 | 255,770,661 |
| 2024-10-15 | 22.54 | 25.18 | 22.54 | 23.94 | +3.77% | 107,503 | 258,940,729 |
| 2024-10-14 | 21.58 | 23.25 | 21.2 | 23.07 | +6.9% | 118,913 | 264,583,289 |
| 2024-10-11 | 20.01 | 22 | 19.43 | 21.58 | +7.9% | 141,689 | 303,087,903 |
| 2024-10-10 | 19.95 | 20.7 | 19.42 | 20 | +1.73% | 66,520 | 134,680,180 |
| 2024-10-09 | 19.92 | 20.68 | 18.63 | 19.66 | -4% | 95,591 | 189,241,812 |
| 2024-10-08 | 22.5 | 22.5 | 19.48 | 20.48 | -1.35% | 180,124 | 371,703,724 |
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：