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 |
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：