股票概览
23.28
-0.6%
-0.14
23.5
开盘价
23.65
最高价
22.92
最低价
35,634
成交量
数据更新至: 2025-03-25
技术指标
23.66
MA5 (5日均线)
23.97
MA10 (10日均线)
23.65
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 | 23.5 | 23.65 | 22.92 | 23.28 | -0.6% | 35,634 | 82,915,529 |
| 2025-03-24 | 23.45 | 24.07 | 23.04 | 23.42 | -0.59% | 55,148 | 129,787,322 |
| 2025-03-21 | 23.62 | 23.94 | 23.38 | 23.56 | -0.76% | 52,367 | 123,674,795 |
| 2025-03-20 | 24.14 | 24.23 | 23.63 | 23.74 | -2.26% | 63,663 | 152,182,666 |
| 2025-03-19 | 24.3 | 24.8 | 24 | 24.29 | -0.37% | 57,124 | 139,075,164 |
| 2025-03-18 | 23.9 | 24.58 | 23.7 | 24.38 | +2.01% | 84,470 | 204,801,235 |
| 2025-03-17 | 23.49 | 24.38 | 23.16 | 23.9 | +1.83% | 118,310 | 280,633,685 |
| 2025-03-14 | 24 | 24.2 | 22.62 | 23.47 | -3.38% | 177,393 | 412,591,722 |
| 2025-03-13 | 25.22 | 25.45 | 24.25 | 24.29 | -4.18% | 136,867 | 338,345,883 |
| 2025-03-12 | 24.58 | 26.18 | 24.55 | 25.35 | +2.55% | 187,729 | 476,399,783 |
| 2025-03-11 | 24.36 | 24.82 | 23.77 | 24.72 | +0.49% | 129,917 | 315,608,903 |
| 2025-03-10 | 25.7 | 26.16 | 24.3 | 24.6 | -3.53% | 162,477 | 404,773,790 |
| 2025-03-07 | 25.3 | 26.82 | 25.26 | 25.5 | -1.47% | 275,602 | 712,360,593 |
| 2025-03-06 | 23.6 | 26.26 | 23.55 | 25.88 | +8.38% | 379,067 | 956,378,063 |
| 2025-03-05 | 24.54 | 26.8 | 22.72 | 23.88 | -2.69% | 368,226 | 885,983,954 |
| 2025-03-04 | 24.54 | 24.54 | 24.2 | 24.54 | +10% | 209,366 | 513,717,939 |
| 2025-03-03 | 22.31 | 22.31 | 22.31 | 22.31 | +10.01% | 82,224 | 183,440,852 |
| 2025-02-28 | 20.73 | 20.79 | 20.15 | 20.28 | -2.36% | 17,986 | 36,718,697 |
| 2025-02-27 | 20.81 | 20.93 | 20.49 | 20.77 | -0.19% | 14,302 | 29,586,602 |
| 2025-02-26 | 20.56 | 21 | 20.46 | 20.81 | +1.12% | 13,704 | 28,474,624 |
| 2025-02-25 | 20.52 | 20.71 | 20.42 | 20.58 | -0.1% | 13,794 | 28,379,502 |
| 2025-02-24 | 20.79 | 21.08 | 20.45 | 20.6 | -0.91% | 21,763 | 45,217,384 |
| 2025-02-21 | 20.52 | 20.87 | 20.45 | 20.79 | +0.63% | 20,050 | 41,456,297 |
| 2025-02-20 | 20.14 | 20.87 | 20 | 20.66 | +2.58% | 33,162 | 67,893,855 |
| 2025-02-19 | 19.98 | 20.18 | 19.9 | 20.14 | +0.8% | 10,421 | 20,918,996 |
| 2025-02-18 | 20.12 | 20.38 | 19.9 | 19.98 | -0.7% | 14,629 | 29,443,216 |
| 2025-02-17 | 20.23 | 20.3 | 19.95 | 20.12 | -0.94% | 14,010 | 28,115,326 |
| 2025-02-14 | 20.2 | 20.35 | 20.09 | 20.31 | +0.3% | 13,123 | 26,525,633 |
| 2025-02-13 | 20.47 | 20.96 | 20.23 | 20.25 | -1.7% | 18,066 | 37,089,439 |
| 2025-02-12 | 20.37 | 20.69 | 19.9 | 20.6 | +0.49% | 36,562 | 73,934,751 |
| 2025-02-11 | 20.25 | 20.7 | 20.06 | 20.5 | +1.84% | 32,455 | 66,267,230 |
| 2025-02-10 | 20 | 20.19 | 19.76 | 20.13 | +1% | 25,244 | 50,554,938 |
| 2025-02-07 | 19.61 | 19.97 | 19.43 | 19.93 | +1.58% | 18,308 | 36,222,098 |
| 2025-02-06 | 19.21 | 19.65 | 19.06 | 19.62 | +2.19% | 20,927 | 40,780,708 |
| 2025-02-05 | 20.27 | 20.41 | 19.14 | 19.2 | -5.19% | 37,239 | 72,321,619 |
| 2025-01-27 | 20.46 | 20.81 | 20.14 | 20.25 | -0.88% | 18,576 | 37,914,921 |
| 2025-01-24 | 20.03 | 20.46 | 19.97 | 20.43 | +1.59% | 21,297 | 43,074,828 |
| 2025-01-23 | 20.26 | 20.26 | 19.92 | 20.11 | +0.9% | 23,958 | 48,051,586 |
| 2025-01-22 | 20.3 | 20.43 | 19.7 | 19.93 | -1.34% | 18,791 | 37,550,956 |
| 2025-01-21 | 20.5 | 20.53 | 19.72 | 20.2 | -1.56% | 31,104 | 62,449,477 |
| 2025-01-20 | 19.7 | 20.6 | 19.69 | 20.52 | +4.16% | 35,557 | 71,930,451 |
| 2025-01-17 | 19.29 | 20.09 | 19.21 | 19.7 | +2.18% | 25,625 | 50,643,560 |
| 2025-01-16 | 19.04 | 19.52 | 19.04 | 19.28 | +1.31% | 10,685 | 20,583,451 |
| 2025-01-15 | 19.09 | 19.36 | 18.91 | 19.03 | -0.31% | 16,821 | 32,130,168 |
| 2025-01-14 | 18.55 | 19.09 | 18.49 | 19.09 | +3.36% | 13,993 | 26,452,098 |
| 2025-01-13 | 18.67 | 19.02 | 18.32 | 18.47 | -1.07% | 15,689 | 29,293,620 |
| 2025-01-10 | 19 | 19.09 | 18.66 | 18.67 | -1.89% | 19,764 | 37,374,135 |
| 2025-01-09 | 19.6 | 19.7 | 19.03 | 19.03 | -3.4% | 17,722 | 34,146,103 |
| 2025-01-08 | 19.58 | 19.84 | 19.11 | 19.7 | +0.2% | 15,142 | 29,573,789 |
| 2025-01-07 | 19.45 | 19.78 | 19.28 | 19.66 | +1.08% | 11,763 | 22,953,247 |
| 2025-01-06 | 19.52 | 19.88 | 19.21 | 19.45 | -0.77% | 21,824 | 42,423,082 |
| 2025-01-03 | 20.01 | 20.46 | 19.51 | 19.6 | -1.56% | 22,974 | 45,923,820 |
| 2025-01-02 | 20.2 | 20.9 | 19.81 | 19.91 | -1.87% | 36,220 | 73,684,966 |
| 2024-12-31 | 20.17 | 20.49 | 20.02 | 20.29 | +0.45% | 21,441 | 43,543,201 |
| 2024-12-30 | 20.2 | 20.6 | 20.12 | 20.2 | -0.44% | 19,150 | 38,917,324 |
| 2024-12-27 | 20.6 | 20.63 | 20.16 | 20.29 | -1.5% | 18,324 | 37,291,556 |
| 2024-12-26 | 20.47 | 20.75 | 20.31 | 20.6 | +0.1% | 15,870 | 32,616,166 |
| 2024-12-25 | 20.5 | 20.74 | 20.13 | 20.58 | -0.1% | 23,138 | 47,223,853 |
| 2024-12-24 | 19.49 | 20.88 | 19.37 | 20.6 | +6.35% | 40,183 | 81,318,588 |
| 2024-12-23 | 19.54 | 19.84 | 19.31 | 19.37 | -0.41% | 14,721 | 28,858,305 |
| 2024-12-20 | 19.54 | 19.67 | 19.23 | 19.45 | -0.71% | 11,712 | 22,734,401 |
| 2024-12-19 | 19.45 | 19.82 | 19.23 | 19.59 | +0.15% | 18,256 | 35,693,867 |
| 2024-12-18 | 19.71 | 19.88 | 19.46 | 19.56 | -0.61% | 15,770 | 30,977,320 |
| 2024-12-17 | 20.12 | 20.38 | 19.59 | 19.68 | -2.67% | 14,499 | 28,853,146 |
| 2024-12-16 | 20.29 | 20.45 | 20.02 | 20.22 | +0.55% | 18,350 | 37,073,328 |
| 2024-12-13 | 20.52 | 20.52 | 20.08 | 20.11 | -2.05% | 21,137 | 42,830,790 |
| 2024-12-12 | 20.24 | 20.7 | 20.18 | 20.53 | +1.43% | 19,658 | 40,288,256 |
| 2024-12-11 | 20.11 | 20.42 | 19.87 | 20.24 | +0.65% | 24,242 | 48,852,134 |
| 2024-12-10 | 20.44 | 20.8 | 20.02 | 20.11 | +0.5% | 23,098 | 46,905,653 |
| 2024-12-09 | 19.83 | 20.25 | 19.72 | 20.01 | +1.16% | 21,302 | 42,570,933 |
| 2024-12-06 | 19.44 | 19.8 | 19.4 | 19.78 | +1.54% | 20,524 | 40,344,547 |
| 2024-12-05 | 19.18 | 19.5 | 18.99 | 19.48 | +1.35% | 14,848 | 28,661,449 |
| 2024-12-04 | 19.21 | 19.57 | 19.14 | 19.22 | -0.93% | 14,959 | 28,891,634 |
| 2024-12-03 | 19.3 | 19.47 | 19.21 | 19.4 | +0.57% | 12,567 | 24,354,357 |
| 2024-12-02 | 19.17 | 19.32 | 18.91 | 19.29 | +0.52% | 37,989 | 72,601,247 |
| 2024-11-29 | 19.03 | 19.45 | 19.02 | 19.19 | +0.1% | 15,197 | 29,264,327 |
| 2024-11-28 | 19.6 | 19.61 | 19.1 | 19.17 | -2.19% | 11,728 | 22,615,082 |
| 2024-11-27 | 19.06 | 19.6 | 18.83 | 19.6 | +2.83% | 18,896 | 36,272,554 |
| 2024-11-26 | 19.55 | 19.63 | 19.03 | 19.06 | -2.66% | 17,863 | 34,377,418 |
| 2024-11-25 | 19.67 | 19.88 | 19.4 | 19.58 | -0.61% | 14,108 | 27,675,572 |
| 2024-11-22 | 20.2 | 20.25 | 19.63 | 19.7 | -2.23% | 21,014 | 41,675,708 |
| 2024-11-21 | 20.19 | 20.49 | 20.09 | 20.15 | -0.2% | 16,655 | 33,694,479 |
| 2024-11-20 | 20.38 | 20.38 | 19.82 | 20.19 | -0.35% | 16,208 | 32,531,890 |
| 2024-11-19 | 20.37 | 20.55 | 19.91 | 20.26 | +0.8% | 19,309 | 38,902,702 |
| 2024-11-18 | 20.37 | 20.65 | 19.92 | 20.1 | -1.33% | 14,421 | 29,244,339 |
| 2024-11-15 | 20.7 | 21.06 | 20.32 | 20.37 | -2.02% | 13,805 | 28,487,940 |
| 2024-11-14 | 21.48 | 21.57 | 20.75 | 20.79 | -3.21% | 14,374 | 30,316,072 |
| 2024-11-13 | 21.06 | 21.5 | 21.06 | 21.48 | +1.18% | 10,841 | 23,084,300 |
| 2024-11-12 | 21.43 | 21.64 | 20.88 | 21.23 | -0.89% | 19,113 | 40,795,341 |
| 2024-11-11 | 21.5 | 21.58 | 21.28 | 21.42 | -0.97% | 22,414 | 47,938,841 |
| 2024-11-08 | 22.37 | 22.37 | 21.45 | 21.63 | -1.19% | 22,756 | 49,489,513 |
| 2024-11-07 | 21.84 | 21.97 | 21.7 | 21.89 | -0.14% | 19,545 | 42,613,903 |
| 2024-11-06 | 22.03 | 22.1 | 21.5 | 21.92 | -0.5% | 28,002 | 60,946,273 |
| 2024-11-05 | 22.1 | 22.21 | 21.6 | 22.03 | -1.65% | 35,973 | 78,829,543 |
| 2024-11-04 | 20.63 | 22.8 | 20.52 | 22.4 | +8.06% | 60,721 | 133,229,350 |
| 2024-11-01 | 20.34 | 20.96 | 20.1 | 20.73 | +1.27% | 29,894 | 61,786,586 |
| 2024-10-31 | 20.3 | 20.62 | 20 | 20.47 | -0.15% | 28,775 | 58,552,025 |
| 2024-10-30 | 19.92 | 20.6 | 19.75 | 20.5 | +2.65% | 43,175 | 87,963,670 |
| 2024-10-29 | 19.89 | 20.07 | 19.55 | 19.97 | +0.2% | 30,968 | 61,475,959 |
| 2024-10-28 | 19.77 | 20.17 | 19.61 | 19.93 | -0.05% | 26,408 | 52,498,951 |
| 2024-10-25 | 19.59 | 20.1 | 19.15 | 19.94 | +2.41% | 30,388 | 59,875,828 |
| 2024-10-24 | 20.16 | 20.18 | 19.35 | 19.47 | -2.94% | 20,517 | 40,317,531 |
| 2024-10-23 | 19.8 | 20.2 | 19.67 | 20.06 | +1.21% | 25,903 | 51,819,886 |
| 2024-10-22 | 19.09 | 19.98 | 18.87 | 19.82 | +3.82% | 31,490 | 61,734,506 |
| 2024-10-21 | 18.73 | 19.5 | 18.45 | 19.09 | +2.25% | 35,312 | 66,864,582 |
| 2024-10-18 | 18.29 | 18.94 | 18.21 | 18.67 | +2.02% | 20,669 | 38,597,235 |
| 2024-10-17 | 18.69 | 18.96 | 18.23 | 18.3 | -1.77% | 18,820 | 34,901,609 |
| 2024-10-16 | 18.16 | 19.06 | 18.15 | 18.63 | +0.65% | 19,868 | 36,932,569 |
| 2024-10-15 | 18.51 | 19.05 | 18.21 | 18.51 | 0% | 32,792 | 61,436,013 |
| 2024-10-14 | 18.39 | 18.56 | 17.91 | 18.51 | +1.48% | 31,796 | 58,041,134 |
| 2024-10-11 | 18.9 | 18.91 | 18.02 | 18.24 | -3.39% | 23,239 | 42,676,983 |
| 2024-10-10 | 19 | 19.43 | 18.55 | 18.88 | -0.11% | 37,459 | 71,103,482 |
| 2024-10-09 | 20.78 | 20.78 | 18.8 | 18.9 | -9.35% | 67,694 | 131,129,774 |
| 2024-10-08 | 22 | 22 | 20.1 | 20.85 | +4.25% | 74,506 | 157,010,481 |
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：