股票概览
23.57
+2.39%
+0.55
23.1
开盘价
24.37
最高价
23.06
最低价
153,068
成交量
数据更新至: 2025-03-25
技术指标
23.94
MA5 (5日均线)
24.47
MA10 (10日均线)
25.00
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 | 23.1 | 24.37 | 23.06 | 23.57 | +2.39% | 153,068 | 363,329,255 |
| 2025-03-24 | 23.18 | 23.69 | 22.45 | 23.02 | -0.69% | 144,642 | 332,292,511 |
| 2025-03-21 | 24.12 | 24.3 | 23.09 | 23.18 | -5.39% | 206,725 | 487,177,087 |
| 2025-03-20 | 25.43 | 25.43 | 24.47 | 24.5 | -3.66% | 146,492 | 364,041,553 |
| 2025-03-19 | 26 | 26.14 | 25.19 | 25.43 | -2.98% | 198,294 | 507,421,636 |
| 2025-03-18 | 26.2 | 26.99 | 25.85 | 26.21 | +1.08% | 296,020 | 781,260,488 |
| 2025-03-17 | 25 | 26.5 | 24.12 | 25.93 | +5.62% | 418,093 | 1,072,070,431 |
| 2025-03-14 | 23.97 | 24.61 | 23.63 | 24.55 | +2.42% | 216,072 | 521,458,433 |
| 2025-03-13 | 24.36 | 24.6 | 23.68 | 23.97 | -1.56% | 219,797 | 530,025,216 |
| 2025-03-12 | 25.01 | 25.05 | 24.34 | 24.35 | -2.09% | 221,228 | 544,240,053 |
| 2025-03-11 | 25.01 | 25.94 | 24.64 | 24.87 | -2.13% | 255,667 | 642,617,113 |
| 2025-03-10 | 24.7 | 25.67 | 24.54 | 25.41 | +2.05% | 298,623 | 754,556,762 |
| 2025-03-07 | 25.94 | 26.26 | 24.67 | 24.9 | -4.05% | 361,798 | 915,250,369 |
| 2025-03-06 | 24.7 | 26.73 | 24.6 | 25.95 | +3.47% | 483,328 | 1,243,455,805 |
| 2025-03-05 | 24.2 | 25.76 | 23.96 | 25.08 | +1.33% | 584,887 | 1,460,015,048 |
| 2025-03-04 | 24.75 | 26.06 | 24.75 | 24.75 | -10% | 615,772 | 1,542,276,491 |
| 2025-03-03 | 29.6 | 30.73 | 27.13 | 27.5 | -1.57% | 678,245 | 2,006,635,843 |
| 2025-02-28 | 26.04 | 27.94 | 26.04 | 27.94 | +10% | 226,235 | 618,843,429 |
| 2025-02-27 | 24.88 | 25.78 | 24.06 | 25.4 | +8.36% | 503,663 | 1,270,492,987 |
| 2025-02-26 | 21.51 | 23.44 | 21.51 | 23.44 | +10% | 164,226 | 372,286,138 |
| 2025-02-25 | 20.68 | 21.96 | 20.68 | 21.31 | +0.61% | 144,951 | 310,416,434 |
| 2025-02-24 | 21.29 | 21.65 | 20.3 | 21.18 | -1.49% | 171,276 | 360,369,777 |
| 2025-02-21 | 21.01 | 21.85 | 20.65 | 21.5 | +2.28% | 177,485 | 379,318,882 |
| 2025-02-20 | 20.14 | 21.19 | 20.14 | 21.02 | +4.42% | 198,768 | 412,744,868 |
| 2025-02-19 | 19.52 | 20.23 | 19.5 | 20.13 | +2.97% | 142,352 | 284,570,947 |
| 2025-02-18 | 20.36 | 20.56 | 19.48 | 19.55 | -3.31% | 180,142 | 358,677,816 |
| 2025-02-17 | 19.88 | 20.71 | 19.88 | 20.22 | +1.81% | 261,614 | 529,063,573 |
| 2025-02-14 | 19.06 | 20.59 | 18.98 | 19.86 | +4.09% | 291,849 | 584,541,525 |
| 2025-02-13 | 18.32 | 19.77 | 18.3 | 19.08 | +3.98% | 286,717 | 549,511,987 |
| 2025-02-12 | 18.07 | 18.44 | 17.82 | 18.35 | +1.1% | 106,965 | 193,883,002 |
| 2025-02-11 | 18.24 | 18.4 | 18.06 | 18.15 | -0.44% | 69,231 | 125,994,058 |
| 2025-02-10 | 18.07 | 18.29 | 17.71 | 18.23 | +0.89% | 115,720 | 208,855,980 |
| 2025-02-07 | 18.1 | 18.25 | 17.78 | 18.07 | -1.09% | 128,394 | 231,185,716 |
| 2025-02-06 | 17.13 | 18.28 | 17 | 18.27 | +6.72% | 154,014 | 274,916,547 |
| 2025-02-05 | 17.15 | 17.29 | 17.01 | 17.12 | +0.29% | 49,540 | 84,872,381 |
| 2025-01-27 | 17.45 | 17.6 | 16.92 | 17.07 | -1.78% | 50,465 | 86,706,257 |
| 2025-01-24 | 17.11 | 17.42 | 17.11 | 17.38 | +0.87% | 53,420 | 92,483,495 |
| 2025-01-23 | 17.53 | 17.78 | 17.22 | 17.23 | -1.37% | 69,966 | 122,735,783 |
| 2025-01-22 | 17.49 | 17.93 | 17.4 | 17.47 | -0.96% | 63,470 | 111,481,718 |
| 2025-01-21 | 17.9 | 17.92 | 17.43 | 17.64 | -1.23% | 68,448 | 120,508,293 |
| 2025-01-20 | 17.8 | 18.01 | 17.59 | 17.86 | +0.45% | 114,039 | 203,240,589 |
| 2025-01-17 | 17.38 | 17.85 | 17.25 | 17.78 | +1.72% | 140,298 | 246,472,291 |
| 2025-01-16 | 16.86 | 17.71 | 16.84 | 17.48 | +4.23% | 159,993 | 278,039,097 |
| 2025-01-15 | 16.99 | 17.3 | 16.76 | 16.77 | -3.95% | 120,089 | 203,219,584 |
| 2025-01-14 | 16.71 | 17.54 | 16.51 | 17.46 | +4.24% | 127,171 | 218,022,703 |
| 2025-01-13 | 16.8 | 17.04 | 16.49 | 16.75 | -0.71% | 79,761 | 133,740,286 |
| 2025-01-10 | 17.53 | 17.93 | 16.87 | 16.87 | -5.17% | 155,780 | 271,738,265 |
| 2025-01-09 | 17.1 | 18.41 | 17.07 | 17.79 | +2.36% | 220,573 | 395,670,635 |
| 2025-01-08 | 16.65 | 18.18 | 16.09 | 17.38 | +3.15% | 203,986 | 345,741,402 |
| 2025-01-07 | 16.5 | 16.89 | 16 | 16.85 | +1.57% | 116,222 | 191,578,200 |
| 2025-01-06 | 16.95 | 17.29 | 16.34 | 16.59 | -1.07% | 156,096 | 262,187,804 |
| 2025-01-03 | 16.1 | 17.33 | 15.93 | 16.77 | +4.1% | 202,833 | 341,482,846 |
| 2025-01-02 | 15.92 | 16.55 | 15.74 | 16.11 | +1% | 83,070 | 134,492,195 |
| 2024-12-31 | 16.4 | 16.45 | 15.93 | 15.95 | -2.68% | 50,362 | 81,293,181 |
| 2024-12-30 | 16.44 | 16.63 | 16.21 | 16.39 | -0.97% | 48,249 | 79,208,172 |
| 2024-12-27 | 16.47 | 16.72 | 16.36 | 16.55 | +0.3% | 77,520 | 128,000,061 |
| 2024-12-26 | 16.3 | 16.78 | 16.3 | 16.5 | +3.13% | 102,435 | 169,788,116 |
| 2024-12-25 | 16.2 | 16.3 | 15.81 | 16 | -1.23% | 42,878 | 68,500,510 |
| 2024-12-24 | 15.86 | 16.23 | 15.86 | 16.2 | +2.14% | 56,509 | 91,000,759 |
| 2024-12-23 | 16.42 | 16.55 | 15.84 | 15.86 | -3.41% | 63,927 | 102,939,355 |
| 2024-12-20 | 16.17 | 16.83 | 16.11 | 16.42 | +1.48% | 71,483 | 117,715,460 |
| 2024-12-19 | 16.11 | 16.23 | 15.95 | 16.18 | 0% | 48,120 | 77,526,876 |
| 2024-12-18 | 16.32 | 16.38 | 16.01 | 16.18 | -1.34% | 55,431 | 89,833,179 |
| 2024-12-17 | 16.87 | 17.36 | 16.19 | 16.4 | -3.3% | 114,003 | 190,869,705 |
| 2024-12-16 | 16.75 | 17.15 | 16.47 | 16.96 | +1.62% | 99,491 | 167,525,018 |
| 2024-12-13 | 17 | 17 | 16.69 | 16.69 | -2.34% | 71,943 | 120,859,964 |
| 2024-12-12 | 17.23 | 17.26 | 16.84 | 17.09 | -0.29% | 75,733 | 128,942,546 |
| 2024-12-11 | 17.2 | 17.28 | 17.05 | 17.14 | -0.35% | 64,318 | 110,173,887 |
| 2024-12-10 | 17.55 | 17.66 | 17.09 | 17.2 | +0.29% | 123,928 | 214,674,651 |
| 2024-12-09 | 17.05 | 17.66 | 16.92 | 17.15 | +0.59% | 126,911 | 219,331,434 |
| 2024-12-06 | 17.08 | 17.28 | 16.76 | 17.05 | -0.23% | 92,284 | 156,992,661 |
| 2024-12-05 | 16.8 | 17.39 | 16.68 | 17.09 | +1.42% | 100,069 | 170,525,093 |
| 2024-12-04 | 17.37 | 17.46 | 16.81 | 16.85 | -3.71% | 101,711 | 173,188,050 |
| 2024-12-03 | 17.58 | 17.74 | 17.3 | 17.5 | -0.46% | 96,359 | 168,467,798 |
| 2024-12-02 | 17.13 | 17.86 | 16.88 | 17.58 | +2.63% | 133,562 | 233,869,079 |
| 2024-11-29 | 16.76 | 17.28 | 16.4 | 17.13 | +0.88% | 160,591 | 271,082,352 |
| 2024-11-28 | 17.28 | 17.83 | 16.96 | 16.98 | -2.53% | 165,423 | 288,209,874 |
| 2024-11-27 | 16.91 | 17.44 | 16.37 | 17.42 | +0.46% | 200,373 | 336,721,482 |
| 2024-11-26 | 19.04 | 19.09 | 17.33 | 17.34 | -9.83% | 319,988 | 577,494,513 |
| 2024-11-25 | 17.91 | 19.51 | 17.91 | 19.23 | +7.97% | 335,748 | 632,531,844 |
| 2024-11-22 | 18.88 | 19.24 | 17.79 | 17.81 | -5.77% | 237,690 | 440,135,421 |
| 2024-11-21 | 19.36 | 19.65 | 18.68 | 18.9 | -2.58% | 234,576 | 448,594,129 |
| 2024-11-20 | 18.45 | 19.49 | 18.31 | 19.4 | +3.91% | 296,452 | 565,348,335 |
| 2024-11-19 | 17.4 | 18.68 | 16.9 | 18.67 | +6.62% | 232,108 | 410,610,123 |
| 2024-11-18 | 18.04 | 18.66 | 17.28 | 17.51 | -2.51% | 222,455 | 398,994,836 |
| 2024-11-15 | 18.06 | 19.26 | 17.89 | 17.96 | -4.06% | 274,625 | 506,233,355 |
| 2024-11-14 | 18.79 | 20.34 | 18.5 | 18.72 | +0.16% | 348,229 | 670,340,855 |
| 2024-11-13 | 18.29 | 19.05 | 18.1 | 18.69 | +1.03% | 190,852 | 355,280,493 |
| 2024-11-12 | 19.39 | 19.84 | 18.34 | 18.5 | -4.64% | 255,571 | 483,508,857 |
| 2024-11-11 | 18.4 | 19.88 | 18.21 | 19.4 | +3.52% | 272,415 | 522,364,124 |
| 2024-11-08 | 18.7 | 20 | 18.68 | 18.74 | -0.11% | 330,127 | 631,762,267 |
| 2024-11-07 | 18.92 | 19.3 | 18.37 | 18.76 | +0.21% | 375,288 | 705,262,703 |
| 2024-11-06 | 18.12 | 19.54 | 18.12 | 18.72 | +5.41% | 489,465 | 930,963,597 |
| 2024-11-05 | 17.22 | 18.16 | 17.08 | 17.76 | +2.36% | 295,929 | 522,705,137 |
| 2024-11-04 | 18 | 18.1 | 17.03 | 17.35 | -3.61% | 312,058 | 546,798,107 |
| 2024-11-01 | 17.5 | 18.88 | 17.3 | 18 | +2.21% | 379,844 | 690,094,787 |
| 2024-10-31 | 17.3 | 17.67 | 17.01 | 17.61 | +2.98% | 191,786 | 333,879,003 |
| 2024-10-30 | 17.25 | 17.65 | 16.83 | 17.1 | -1.21% | 174,139 | 299,931,842 |
| 2024-10-29 | 17.8 | 17.8 | 17.3 | 17.31 | -1.31% | 172,693 | 302,635,333 |
| 2024-10-28 | 18.3 | 18.38 | 17.42 | 17.54 | -2.99% | 243,297 | 430,863,132 |
| 2024-10-25 | 17.3 | 18.3 | 17.28 | 18.08 | +6.86% | 336,076 | 598,882,746 |
| 2024-10-24 | 17.13 | 17.32 | 16.56 | 16.92 | -1.4% | 175,705 | 297,054,713 |
| 2024-10-23 | 17.2 | 17.58 | 16.76 | 17.16 | +1.06% | 246,910 | 426,455,784 |
| 2024-10-22 | 17.01 | 17.33 | 16.6 | 16.98 | +1.07% | 212,970 | 363,111,022 |
| 2024-10-21 | 16.48 | 17.15 | 16.18 | 16.8 | +5.93% | 254,504 | 426,849,068 |
| 2024-10-18 | 15.28 | 16.31 | 15.2 | 15.86 | +3.32% | 172,230 | 272,199,251 |
| 2024-10-17 | 15.58 | 15.82 | 15.3 | 15.35 | -1.48% | 98,431 | 153,202,859 |
| 2024-10-16 | 15.86 | 16 | 15.41 | 15.58 | -1.77% | 102,046 | 159,572,975 |
| 2024-10-15 | 16.19 | 16.35 | 15.84 | 15.86 | -2.04% | 151,965 | 243,896,122 |
| 2024-10-14 | 15.28 | 16.2 | 15 | 16.19 | +6.58% | 175,373 | 275,895,679 |
| 2024-10-11 | 16.03 | 16.03 | 14.97 | 15.19 | -5.71% | 134,147 | 207,163,294 |
| 2024-10-10 | 16.5 | 16.78 | 15.88 | 16.11 | -0.37% | 185,028 | 302,957,120 |
| 2024-10-09 | 18.5 | 18.5 | 16.16 | 16.17 | -9.82% | 285,387 | 485,513,096 |
| 2024-10-08 | 18.1 | 18.1 | 16.85 | 17.93 | +9% | 372,425 | 654,926,484 |
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：