股票概览
23.31
+0.91%
+0.21
22.99
开盘价
23.31
最高价
22.91
最低价
5,322
成交量
数据更新至: 2025-03-25
技术指标
23.64
MA5 (5日均线)
23.70
MA10 (10日均线)
23.68
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 | 22.99 | 23.31 | 22.91 | 23.31 | +0.91% | 5,322 | 12,254,006 |
| 2025-03-24 | 23.82 | 23.83 | 22.71 | 23.1 | -2.94% | 15,971 | 36,911,490 |
| 2025-03-21 | 24 | 24.16 | 23.62 | 23.8 | -0.92% | 9,595 | 22,882,832 |
| 2025-03-20 | 23.97 | 24.13 | 23.92 | 24.02 | +0.21% | 7,264 | 17,460,529 |
| 2025-03-19 | 24.33 | 24.35 | 23.95 | 23.97 | -1.44% | 7,347 | 17,723,581 |
| 2025-03-18 | 24.09 | 24.4 | 23.96 | 24.32 | +0.95% | 14,262 | 34,536,239 |
| 2025-03-17 | 23.86 | 24.25 | 23.66 | 24.09 | +1.35% | 16,370 | 39,203,925 |
| 2025-03-14 | 23.17 | 23.77 | 23.1 | 23.77 | +2.63% | 13,165 | 30,940,876 |
| 2025-03-13 | 23.46 | 23.46 | 23 | 23.16 | -1.28% | 9,187 | 21,286,189 |
| 2025-03-12 | 23.58 | 23.66 | 23.37 | 23.46 | -0.59% | 7,815 | 18,354,028 |
| 2025-03-11 | 23.55 | 23.62 | 23.24 | 23.6 | -0.3% | 9,523 | 22,272,329 |
| 2025-03-10 | 23.48 | 23.77 | 23.46 | 23.67 | +0.64% | 6,308 | 14,915,306 |
| 2025-03-07 | 23.69 | 23.9 | 23.4 | 23.52 | -1.05% | 10,785 | 25,454,653 |
| 2025-03-06 | 23.49 | 23.86 | 23.42 | 23.77 | +1.15% | 12,990 | 30,793,488 |
| 2025-03-05 | 23.74 | 23.74 | 23.25 | 23.5 | -1.09% | 9,416 | 22,056,578 |
| 2025-03-04 | 23.3 | 23.79 | 23.3 | 23.76 | +1.67% | 8,923 | 21,077,669 |
| 2025-03-03 | 23.28 | 23.65 | 23.28 | 23.37 | +0.3% | 9,076 | 21,314,407 |
| 2025-02-28 | 24.01 | 24.06 | 23.2 | 23.3 | -3.08% | 11,151 | 26,324,722 |
| 2025-02-27 | 24.07 | 24.09 | 23.66 | 24.04 | +0.04% | 8,715 | 20,815,539 |
| 2025-02-26 | 23.88 | 24.3 | 23.88 | 24.03 | +0.08% | 9,373 | 22,518,397 |
| 2025-02-25 | 23.73 | 24.46 | 23.41 | 24.01 | +1.44% | 13,856 | 33,245,784 |
| 2025-02-24 | 24.1 | 24.1 | 23.63 | 23.67 | -1.7% | 9,802 | 23,346,328 |
| 2025-02-21 | 24.29 | 24.59 | 23.8 | 24.08 | -0.54% | 13,102 | 31,569,738 |
| 2025-02-20 | 24.1 | 24.42 | 24.09 | 24.21 | +0.21% | 8,143 | 19,732,988 |
| 2025-02-19 | 24.25 | 24.33 | 24 | 24.16 | -0.37% | 7,961 | 19,234,429 |
| 2025-02-18 | 24.63 | 24.88 | 24.18 | 24.25 | -1.54% | 14,172 | 34,601,413 |
| 2025-02-17 | 24.21 | 24.81 | 24.17 | 24.63 | +3.05% | 19,251 | 47,332,330 |
| 2025-02-14 | 23.6 | 24.17 | 23.53 | 23.9 | +1.36% | 15,662 | 37,435,967 |
| 2025-02-13 | 23.69 | 24.09 | 23.43 | 23.58 | -0.25% | 10,371 | 24,614,178 |
| 2025-02-12 | 23.69 | 23.85 | 23.32 | 23.64 | -0.59% | 7,725 | 18,200,602 |
| 2025-02-11 | 23.92 | 23.97 | 23.51 | 23.78 | -0.59% | 7,090 | 16,791,568 |
| 2025-02-10 | 23.65 | 24.03 | 23.65 | 23.92 | +1.36% | 10,020 | 23,938,249 |
| 2025-02-07 | 23.63 | 23.82 | 23.4 | 23.6 | -0.21% | 9,228 | 21,840,387 |
| 2025-02-06 | 23.91 | 23.92 | 23.26 | 23.65 | -1.13% | 10,245 | 24,087,296 |
| 2025-02-05 | 24.09 | 24.34 | 23.86 | 23.92 | -0.46% | 8,535 | 20,563,265 |
| 2025-01-27 | 23.47 | 24.17 | 23.43 | 24.03 | +1.74% | 12,371 | 29,576,959 |
| 2025-01-24 | 24 | 24.14 | 23 | 23.62 | -2.76% | 17,228 | 40,215,075 |
| 2025-01-23 | 23.49 | 24.75 | 23.49 | 24.29 | +3.8% | 21,484 | 52,134,265 |
| 2025-01-22 | 22.91 | 23.55 | 22.81 | 23.4 | +1.74% | 9,589 | 22,326,839 |
| 2025-01-21 | 23 | 23.15 | 22.77 | 23 | -0.43% | 4,524 | 10,360,134 |
| 2025-01-20 | 22.9 | 23.1 | 22.75 | 23.1 | +1.14% | 6,545 | 15,065,560 |
| 2025-01-17 | 22.75 | 22.9 | 22.5 | 22.84 | +0.35% | 6,620 | 15,053,226 |
| 2025-01-16 | 22.81 | 23.03 | 22.6 | 22.76 | 0% | 5,909 | 13,478,013 |
| 2025-01-15 | 22.9 | 22.91 | 22.56 | 22.76 | -0.52% | 4,721 | 10,717,312 |
| 2025-01-14 | 22.38 | 22.88 | 22.38 | 22.88 | +2.28% | 9,300 | 21,098,573 |
| 2025-01-13 | 22 | 22.38 | 21.81 | 22.37 | +1.31% | 6,724 | 14,914,174 |
| 2025-01-10 | 22.32 | 22.63 | 22.04 | 22.08 | -1.69% | 7,957 | 17,703,362 |
| 2025-01-09 | 22.61 | 22.99 | 22.3 | 22.46 | -0.49% | 8,847 | 19,972,676 |
| 2025-01-08 | 22.57 | 22.71 | 22.15 | 22.57 | -0.13% | 7,323 | 16,468,935 |
| 2025-01-07 | 22.76 | 22.77 | 22.24 | 22.6 | -0.66% | 8,807 | 19,822,967 |
| 2025-01-06 | 22.48 | 23.13 | 22.39 | 22.75 | +1.7% | 12,531 | 28,582,740 |
| 2025-01-03 | 23.19 | 23.19 | 22.3 | 22.37 | -2.74% | 11,206 | 25,501,003 |
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：