股票概览
23.73
-2.67%
-0.65
24.3
开盘价
24.55
最高价
23.55
最低价
25,639
成交量
数据更新至: 2025-03-25
技术指标
24.98
MA5 (5日均线)
24.39
MA10 (10日均线)
23.40
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 | 24.3 | 24.55 | 23.55 | 23.73 | -2.67% | 25,639 | 61,596,867 |
| 2025-03-24 | 25.05 | 25.39 | 24 | 24.38 | -4.02% | 47,400 | 115,314,160 |
| 2025-03-21 | 25.13 | 25.96 | 24.81 | 25.4 | +0.71% | 61,298 | 155,100,147 |
| 2025-03-20 | 26.16 | 26.2 | 25.2 | 25.22 | -3.59% | 62,357 | 158,638,095 |
| 2025-03-19 | 25.58 | 27 | 25.38 | 26.16 | +2.27% | 136,070 | 354,510,125 |
| 2025-03-18 | 23.86 | 25.58 | 23.85 | 25.58 | +10.02% | 98,539 | 250,308,142 |
| 2025-03-17 | 23.4 | 23.49 | 23.01 | 23.25 | -0.51% | 18,959 | 43,968,967 |
| 2025-03-14 | 23.68 | 23.68 | 22.82 | 23.37 | 0% | 27,440 | 63,804,708 |
| 2025-03-13 | 23.21 | 24 | 22.82 | 23.37 | -0.38% | 44,882 | 105,221,993 |
| 2025-03-12 | 23 | 23.9 | 22.82 | 23.46 | +3.17% | 41,242 | 95,982,541 |
| 2025-03-11 | 22.83 | 22.97 | 22.44 | 22.74 | -1.39% | 18,521 | 42,085,740 |
| 2025-03-10 | 22.72 | 23.29 | 22.56 | 23.06 | +1.01% | 31,235 | 71,730,687 |
| 2025-03-07 | 22.58 | 23.28 | 22.41 | 22.83 | -0.52% | 42,924 | 98,252,542 |
| 2025-03-06 | 22 | 23.45 | 21.84 | 22.95 | +4.37% | 71,400 | 163,325,828 |
| 2025-03-05 | 21.87 | 22.3 | 21.83 | 21.99 | +0.41% | 19,253 | 42,330,089 |
| 2025-03-04 | 21.43 | 22.25 | 21.21 | 21.9 | +1.2% | 31,664 | 69,055,110 |
| 2025-03-03 | 21.57 | 22.28 | 21.39 | 21.64 | -0.37% | 35,718 | 77,748,237 |
| 2025-02-28 | 22.65 | 23.38 | 21.58 | 21.72 | -3.21% | 56,765 | 126,277,537 |
| 2025-02-27 | 24.45 | 24.45 | 22.16 | 22.44 | -1.45% | 101,765 | 234,794,245 |
| 2025-02-26 | 20.76 | 22.77 | 20.76 | 22.77 | +10% | 68,906 | 152,748,287 |
| 2025-02-25 | 20.67 | 20.96 | 20.58 | 20.7 | -1.52% | 19,131 | 39,714,354 |
| 2025-02-24 | 20.6 | 21.2 | 20.5 | 21.02 | +2.99% | 50,453 | 104,930,296 |
| 2025-02-21 | 19.85 | 20.47 | 19.75 | 20.41 | +2.31% | 23,871 | 47,819,270 |
| 2025-02-20 | 20.3 | 20.3 | 19.85 | 19.95 | +0.35% | 12,610 | 25,260,021 |
| 2025-02-19 | 19.66 | 19.89 | 19.51 | 19.88 | +1.12% | 9,076 | 17,952,717 |
| 2025-02-18 | 19.9 | 20 | 19.51 | 19.66 | -1.16% | 8,290 | 16,407,844 |
| 2025-02-17 | 19.9 | 19.98 | 19.7 | 19.89 | +0.3% | 5,881 | 11,650,664 |
| 2025-02-14 | 19.81 | 19.97 | 19.66 | 19.83 | 0% | 8,248 | 16,358,427 |
| 2025-02-13 | 20.08 | 20.13 | 19.82 | 19.83 | -1.54% | 9,947 | 19,829,459 |
| 2025-02-12 | 20.11 | 20.29 | 19.95 | 20.14 | +0.35% | 10,636 | 21,429,739 |
| 2025-02-11 | 20.2 | 20.2 | 19.95 | 20.07 | -0.59% | 9,853 | 19,741,291 |
| 2025-02-10 | 20.4 | 20.64 | 19.99 | 20.19 | -1.42% | 19,466 | 39,376,269 |
| 2025-02-07 | 20.32 | 20.84 | 20.29 | 20.48 | +0.79% | 14,789 | 30,311,785 |
| 2025-02-06 | 20.4 | 20.63 | 20.13 | 20.32 | -0.39% | 12,591 | 25,585,000 |
| 2025-02-05 | 20.12 | 20.48 | 20 | 20.4 | +1.34% | 11,190 | 22,616,800 |
| 2025-01-27 | 20.5 | 20.6 | 19.88 | 20.13 | -1.8% | 11,359 | 22,884,994 |
| 2025-01-24 | 20.58 | 20.64 | 20.23 | 20.5 | -0.39% | 10,362 | 21,173,820 |
| 2025-01-23 | 20.1 | 20.96 | 19.9 | 20.58 | +3.57% | 18,638 | 38,320,426 |
| 2025-01-22 | 19.92 | 20.15 | 19.8 | 19.87 | -0.65% | 5,929 | 11,823,503 |
| 2025-01-21 | 20.5 | 20.6 | 19.97 | 20 | -1.77% | 8,807 | 17,766,760 |
| 2025-01-20 | 20.33 | 20.5 | 20.17 | 20.36 | +0.3% | 6,020 | 12,261,669 |
| 2025-01-17 | 20.27 | 20.79 | 20 | 20.3 | +0.84% | 9,901 | 20,126,872 |
| 2025-01-16 | 19.65 | 20.3 | 19.62 | 20.13 | +2.39% | 11,608 | 23,126,571 |
| 2025-01-15 | 19.6 | 19.88 | 19.42 | 19.66 | +0.1% | 6,210 | 12,214,039 |
| 2025-01-14 | 19.26 | 19.65 | 19.1 | 19.64 | +2.77% | 8,591 | 16,670,906 |
| 2025-01-13 | 19.11 | 19.36 | 18.5 | 19.11 | -0.78% | 10,002 | 18,970,075 |
| 2025-01-10 | 19.57 | 19.77 | 19.21 | 19.26 | -1.68% | 10,681 | 20,764,415 |
| 2025-01-09 | 20.35 | 20.35 | 19.43 | 19.59 | -3.69% | 18,998 | 37,603,989 |
| 2025-01-08 | 20.39 | 20.44 | 19.73 | 20.34 | +0.15% | 13,229 | 26,541,800 |
| 2025-01-07 | 19.77 | 20.32 | 19.28 | 20.31 | +3.41% | 18,239 | 36,540,248 |
| 2025-01-06 | 19.53 | 19.78 | 19.26 | 19.64 | +1.08% | 5,950 | 11,612,853 |
| 2025-01-03 | 19.82 | 20.08 | 19.22 | 19.43 | -2.31% | 9,289 | 18,198,690 |
| 2025-01-02 | 20.05 | 20.33 | 19.76 | 19.89 | -0.8% | 9,401 | 18,808,632 |
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：