股票概览
23.65
-0.63%
-0.15
24
开盘价
24.04
最高价
23.49
最低价
16,966
成交量
数据更新至: 2025-03-25
技术指标
24.04
MA5 (5日均线)
24.39
MA10 (10日均线)
24.60
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 | 24 | 24.04 | 23.49 | 23.65 | -0.63% | 16,966 | 40,159,294 |
| 2025-03-24 | 23.8 | 23.99 | 23.32 | 23.8 | +0.13% | 42,652 | 100,847,956 |
| 2025-03-21 | 24.17 | 24.36 | 23.74 | 23.77 | -2.18% | 40,126 | 96,297,880 |
| 2025-03-20 | 24.75 | 24.75 | 24.26 | 24.3 | -1.54% | 38,665 | 94,302,985 |
| 2025-03-19 | 24.76 | 24.95 | 24.57 | 24.68 | -0.68% | 30,042 | 74,345,572 |
| 2025-03-18 | 24.58 | 24.99 | 24.52 | 24.85 | +1.1% | 32,096 | 79,553,948 |
| 2025-03-17 | 24.87 | 24.87 | 24.47 | 24.58 | -1.17% | 39,606 | 97,551,618 |
| 2025-03-14 | 24.43 | 24.97 | 24.38 | 24.87 | +1.06% | 39,100 | 96,900,206 |
| 2025-03-13 | 24.96 | 25.3 | 24.18 | 24.61 | -0.69% | 44,319 | 108,912,880 |
| 2025-03-12 | 24.5 | 25.15 | 24.29 | 24.78 | +1.6% | 51,277 | 126,952,457 |
| 2025-03-11 | 24.3 | 24.57 | 24.09 | 24.39 | -0.77% | 45,445 | 110,434,356 |
| 2025-03-10 | 25.16 | 25.16 | 24.42 | 24.58 | -2.27% | 51,538 | 127,344,307 |
| 2025-03-07 | 25.17 | 25.37 | 24.93 | 25.15 | -0.95% | 57,436 | 144,413,173 |
| 2025-03-06 | 25.35 | 25.75 | 24.88 | 25.39 | +2.05% | 98,001 | 247,938,371 |
| 2025-03-05 | 25 | 25.2 | 24.71 | 24.88 | -0.8% | 45,773 | 114,093,273 |
| 2025-03-04 | 24.61 | 25.38 | 24.53 | 25.08 | +0.88% | 77,814 | 194,965,937 |
| 2025-03-03 | 24.2 | 25.02 | 23.68 | 24.86 | +3.5% | 96,539 | 237,477,806 |
| 2025-02-28 | 24.43 | 24.7 | 23.93 | 24.02 | -3.03% | 59,815 | 145,051,082 |
| 2025-02-27 | 24.95 | 24.98 | 24.28 | 24.77 | -0.72% | 56,004 | 137,929,825 |
| 2025-02-26 | 24.84 | 25.2 | 24.57 | 24.95 | +1.46% | 78,781 | 196,685,215 |
| 2025-02-25 | 24.48 | 24.94 | 24.21 | 24.59 | -0.16% | 68,544 | 169,174,199 |
| 2025-02-24 | 24.58 | 25.03 | 24.24 | 24.63 | +0.33% | 76,923 | 189,590,788 |
| 2025-02-21 | 23.77 | 24.66 | 23.64 | 24.55 | +3.89% | 93,546 | 227,077,073 |
| 2025-02-20 | 23.35 | 23.66 | 23.25 | 23.63 | +0.77% | 38,723 | 90,977,051 |
| 2025-02-19 | 23.12 | 23.6 | 23.01 | 23.45 | +1.43% | 42,736 | 99,967,172 |
| 2025-02-18 | 23.76 | 23.83 | 22.97 | 23.12 | -3.06% | 54,966 | 128,888,126 |
| 2025-02-17 | 23.95 | 24.12 | 23.6 | 23.85 | +0.42% | 51,696 | 123,314,921 |
| 2025-02-14 | 23.44 | 24.02 | 23.28 | 23.75 | +1.28% | 61,172 | 144,884,923 |
| 2025-02-13 | 23.88 | 24.14 | 23.44 | 23.45 | -2.21% | 49,664 | 117,768,275 |
| 2025-02-12 | 23.96 | 24.16 | 23.8 | 23.98 | -0.54% | 46,692 | 111,961,380 |
| 2025-02-11 | 23.95 | 24.18 | 23.61 | 24.11 | +0.84% | 65,942 | 157,498,990 |
| 2025-02-10 | 24.16 | 24.23 | 23.68 | 23.91 | -0.83% | 68,899 | 164,762,285 |
| 2025-02-07 | 24.28 | 24.66 | 23.88 | 24.11 | -0.17% | 75,340 | 183,139,319 |
| 2025-02-06 | 23.24 | 24.17 | 23.23 | 24.15 | +3.16% | 70,662 | 168,393,685 |
| 2025-02-05 | 23.74 | 23.84 | 23.23 | 23.41 | -0.85% | 54,424 | 127,918,578 |
| 2025-01-27 | 23.88 | 24.22 | 23.61 | 23.61 | -1.01% | 48,635 | 116,264,960 |
| 2025-01-24 | 23.21 | 24.08 | 23.16 | 23.85 | +2.1% | 58,768 | 139,573,441 |
| 2025-01-23 | 23.83 | 23.83 | 22.94 | 23.36 | +1.57% | 75,186 | 175,621,035 |
| 2025-01-22 | 22.92 | 23.26 | 22.84 | 23 | -0.3% | 31,333 | 72,202,325 |
| 2025-01-21 | 23.02 | 23.47 | 22.91 | 23.07 | +1.36% | 46,954 | 108,584,503 |
| 2025-01-20 | 22.52 | 22.79 | 22.42 | 22.76 | +1.74% | 32,082 | 72,789,781 |
| 2025-01-17 | 22.24 | 22.48 | 21.96 | 22.37 | +0.09% | 26,777 | 59,606,627 |
| 2025-01-16 | 22.59 | 22.76 | 22.2 | 22.35 | -0.36% | 29,920 | 67,208,280 |
| 2025-01-15 | 22.64 | 23.15 | 22.3 | 22.43 | -1.41% | 48,311 | 109,433,899 |
| 2025-01-14 | 21.88 | 22.78 | 21.66 | 22.75 | +4.65% | 50,861 | 114,346,410 |
| 2025-01-13 | 21.6 | 22.02 | 21.38 | 21.74 | +0.28% | 29,582 | 64,363,326 |
| 2025-01-10 | 22.12 | 22.34 | 21.68 | 21.68 | -1.94% | 32,414 | 71,572,654 |
| 2025-01-09 | 22.08 | 22.5 | 22 | 22.11 | -0.32% | 38,702 | 86,169,592 |
| 2025-01-08 | 21.91 | 22.4 | 21.22 | 22.18 | +0.82% | 50,018 | 109,104,088 |
| 2025-01-07 | 21.98 | 22.15 | 21.44 | 22 | +0.69% | 46,971 | 102,569,927 |
| 2025-01-06 | 21.6 | 22.25 | 21.56 | 21.85 | +1.06% | 49,452 | 108,542,422 |
| 2025-01-03 | 22.5 | 22.88 | 21.55 | 21.62 | -4.12% | 66,843 | 148,393,282 |
| 2025-01-02 | 23.75 | 23.88 | 22.23 | 22.55 | -5.17% | 82,452 | 189,859,210 |
| 2024-12-31 | 24.88 | 25.04 | 23.78 | 23.78 | -5.03% | 85,248 | 206,488,769 |
| 2024-12-30 | 24.83 | 25.25 | 24.36 | 25.04 | +0.76% | 85,070 | 212,458,924 |
| 2024-12-27 | 24.34 | 25.1 | 24.14 | 24.85 | +2.22% | 100,627 | 248,568,666 |
| 2024-12-26 | 24.18 | 24.46 | 24.04 | 24.31 | -0.12% | 56,286 | 136,324,124 |
| 2024-12-25 | 24.65 | 24.65 | 23.9 | 24.34 | -1.26% | 67,761 | 164,100,008 |
| 2024-12-24 | 23.38 | 24.8 | 23.38 | 24.65 | +6.02% | 112,305 | 273,259,765 |
| 2024-12-23 | 23.56 | 23.92 | 23.12 | 23.25 | -1.61% | 51,337 | 120,592,168 |
| 2024-12-20 | 23.15 | 23.89 | 23 | 23.63 | +1.99% | 54,119 | 127,905,816 |
| 2024-12-19 | 22.46 | 23.35 | 22.41 | 23.17 | +2.21% | 45,851 | 105,391,351 |
| 2024-12-18 | 22.52 | 22.83 | 22.52 | 22.67 | +0.09% | 32,335 | 73,314,595 |
| 2024-12-17 | 22.88 | 23.3 | 22.58 | 22.65 | -1.05% | 43,259 | 98,932,652 |
| 2024-12-16 | 23.3 | 23.31 | 22.73 | 22.89 | -1.21% | 38,639 | 88,526,898 |
| 2024-12-13 | 23.41 | 23.57 | 23.15 | 23.17 | -2.32% | 59,276 | 138,220,494 |
| 2024-12-12 | 22.92 | 23.75 | 22.75 | 23.72 | +3.94% | 77,174 | 180,098,001 |
| 2024-12-11 | 22.58 | 23 | 22.5 | 22.82 | +0.71% | 35,589 | 81,117,571 |
| 2024-12-10 | 23.33 | 23.5 | 22.54 | 22.66 | -0.13% | 64,991 | 149,148,192 |
| 2024-12-09 | 23.3 | 23.32 | 22.61 | 22.69 | -2.74% | 47,327 | 108,230,156 |
| 2024-12-06 | 23.27 | 23.47 | 23 | 23.33 | +0.78% | 33,844 | 78,699,193 |
| 2024-12-05 | 23.02 | 23.42 | 23 | 23.15 | -0.34% | 29,778 | 69,041,100 |
| 2024-12-04 | 23.32 | 23.59 | 23.1 | 23.23 | -0.77% | 34,387 | 80,307,937 |
| 2024-12-03 | 23.85 | 23.85 | 23.27 | 23.41 | -1.43% | 38,927 | 91,380,683 |
| 2024-12-02 | 23.21 | 23.99 | 23.15 | 23.75 | +2.86% | 64,818 | 153,357,634 |
| 2024-11-29 | 22.72 | 23.5 | 22.64 | 23.09 | +1.85% | 47,363 | 109,215,475 |
| 2024-11-28 | 23.09 | 23.2 | 22.61 | 22.67 | -1.73% | 40,553 | 92,972,744 |
| 2024-11-27 | 22.58 | 23.07 | 22.06 | 23.07 | +2.31% | 54,299 | 122,656,568 |
| 2024-11-26 | 22.89 | 22.95 | 22.46 | 22.55 | -1.44% | 45,578 | 103,510,655 |
| 2024-11-25 | 23.32 | 23.5 | 22.51 | 22.88 | -1.93% | 70,149 | 160,345,057 |
| 2024-11-22 | 24.05 | 24.5 | 23.33 | 23.33 | -2.67% | 76,252 | 182,923,498 |
| 2024-11-21 | 24.12 | 24.23 | 23.69 | 23.97 | -0.66% | 43,054 | 103,265,261 |
| 2024-11-20 | 24.35 | 24.35 | 23.98 | 24.13 | -0.74% | 42,834 | 103,390,272 |
| 2024-11-19 | 23.72 | 24.35 | 23.72 | 24.31 | +2.79% | 43,539 | 104,467,513 |
| 2024-11-18 | 24.25 | 24.4 | 23.41 | 23.65 | -2.67% | 63,659 | 151,544,376 |
| 2024-11-15 | 24.79 | 25.19 | 24.29 | 24.3 | -2.33% | 51,069 | 126,351,680 |
| 2024-11-14 | 25.39 | 25.49 | 24.79 | 24.88 | -2.51% | 47,425 | 119,404,899 |
| 2024-11-13 | 25.08 | 25.59 | 24.91 | 25.52 | +0.47% | 51,529 | 130,233,982 |
| 2024-11-12 | 25.8 | 26.26 | 25.12 | 25.4 | -2.04% | 80,336 | 205,544,098 |
| 2024-11-11 | 25.29 | 26.08 | 25.21 | 25.93 | +1.09% | 84,818 | 218,852,642 |
| 2024-11-08 | 26.27 | 26.58 | 25.26 | 25.65 | -2.29% | 137,259 | 354,130,597 |
| 2024-11-07 | 26.62 | 26.62 | 25.83 | 26.25 | -2.81% | 107,550 | 282,174,494 |
| 2024-11-06 | 25.89 | 27.01 | 25.32 | 27.01 | +4.65% | 149,871 | 389,763,458 |
| 2024-11-05 | 25.55 | 26.27 | 25.22 | 25.81 | -0.35% | 137,404 | 353,484,107 |
| 2024-11-04 | 25.68 | 26.45 | 24.91 | 25.9 | +0.54% | 150,863 | 387,587,754 |
| 2024-11-01 | 24.3 | 26.62 | 23.81 | 25.76 | +6.23% | 202,962 | 513,588,602 |
| 2024-10-31 | 24.95 | 24.95 | 24.13 | 24.25 | -3% | 155,131 | 378,872,949 |
| 2024-10-30 | 23.7 | 25.24 | 23.63 | 25 | +6.02% | 177,367 | 438,261,130 |
| 2024-10-29 | 23.5 | 24.69 | 23.28 | 23.58 | +2.57% | 215,642 | 516,893,626 |
| 2024-10-28 | 21.26 | 22.99 | 21.25 | 22.99 | +8.39% | 134,754 | 300,493,803 |
| 2024-10-25 | 21.04 | 21.38 | 20.95 | 21.21 | +0.47% | 66,630 | 140,876,159 |
| 2024-10-24 | 21.2 | 21.36 | 20.95 | 21.11 | -0.47% | 38,284 | 80,850,669 |
| 2024-10-23 | 21.33 | 21.77 | 21.1 | 21.21 | -0.52% | 55,620 | 119,457,310 |
| 2024-10-22 | 21.74 | 21.78 | 21.12 | 21.32 | -1.93% | 55,416 | 118,616,066 |
| 2024-10-21 | 21.81 | 22.1 | 21.46 | 21.74 | +0.18% | 78,787 | 171,320,514 |
| 2024-10-18 | 21.07 | 21.98 | 21.01 | 21.7 | +2.46% | 71,623 | 154,641,361 |
| 2024-10-17 | 21.15 | 21.63 | 21.14 | 21.18 | +0.86% | 41,633 | 88,830,371 |
| 2024-10-16 | 20.88 | 21.35 | 20.71 | 21 | -0.8% | 42,056 | 88,321,227 |
| 2024-10-15 | 21.6 | 21.99 | 21.17 | 21.17 | -2.35% | 54,908 | 118,782,907 |
| 2024-10-14 | 21.15 | 21.69 | 20.96 | 21.68 | +2.51% | 51,685 | 110,636,742 |
| 2024-10-11 | 21.99 | 21.99 | 20.81 | 21.15 | -3.91% | 62,927 | 133,998,015 |
| 2024-10-10 | 21.9 | 22.91 | 21.14 | 22.01 | +2.56% | 100,217 | 221,495,067 |
| 2024-10-09 | 22.71 | 22.87 | 21.43 | 21.46 | -8.6% | 127,376 | 283,008,224 |
| 2024-10-08 | 23.71 | 23.72 | 21.9 | 23.48 | +8.91% | 172,250 | 393,803,190 |
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：