股票概览
23.34
+0.04%
+0.01
23.51
开盘价
23.51
最高价
22.71
最低价
12,978
成交量
数据更新至: 2025-03-25
技术指标
24.17
MA5 (5日均线)
24.52
MA10 (10日均线)
25.46
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 | 23.51 | 23.51 | 22.71 | 23.34 | +0.04% | 12,978 | 29,927,125 |
| 2025-03-24 | 23.9 | 24.06 | 23.01 | 23.33 | -2.43% | 24,896 | 58,266,919 |
| 2025-03-21 | 24.86 | 24.9 | 23.9 | 23.91 | -4.67% | 33,513 | 81,159,213 |
| 2025-03-20 | 25.88 | 25.9 | 25.05 | 25.08 | -0.44% | 31,410 | 79,453,629 |
| 2025-03-19 | 24.84 | 25.63 | 24.68 | 25.19 | +1.41% | 31,528 | 79,542,152 |
| 2025-03-18 | 24.32 | 25.13 | 23.96 | 24.84 | +2.18% | 32,166 | 78,558,848 |
| 2025-03-17 | 23.57 | 24.88 | 23.57 | 24.31 | +1.5% | 52,876 | 128,787,006 |
| 2025-03-14 | 25.5 | 25.5 | 22.53 | 23.95 | -4.31% | 94,981 | 220,886,124 |
| 2025-03-13 | 26.18 | 26.4 | 25 | 25.03 | -4.39% | 38,168 | 97,254,685 |
| 2025-03-12 | 25.44 | 26.5 | 24.89 | 26.18 | +3.93% | 53,023 | 136,341,051 |
| 2025-03-11 | 25.6 | 25.67 | 24.99 | 25.19 | -1.87% | 33,904 | 85,584,573 |
| 2025-03-10 | 26.28 | 26.58 | 25.6 | 25.67 | -2.8% | 31,044 | 80,258,134 |
| 2025-03-07 | 26.28 | 26.8 | 26.08 | 26.41 | -0.08% | 37,893 | 100,066,860 |
| 2025-03-06 | 26.49 | 27.17 | 26.18 | 26.43 | -0.26% | 53,380 | 142,440,773 |
| 2025-03-05 | 26.15 | 26.62 | 26 | 26.5 | +1.11% | 27,830 | 73,194,438 |
| 2025-03-04 | 26.12 | 26.45 | 26 | 26.21 | +0.34% | 31,921 | 83,634,959 |
| 2025-03-03 | 26.78 | 26.96 | 26.1 | 26.12 | -2.17% | 34,578 | 91,684,425 |
| 2025-02-28 | 27.55 | 27.71 | 26.5 | 26.7 | -3.09% | 41,399 | 112,413,138 |
| 2025-02-27 | 27.18 | 27.99 | 27.18 | 27.55 | +1.06% | 37,643 | 103,909,482 |
| 2025-02-26 | 26.58 | 27.51 | 26.4 | 27.26 | +2.56% | 38,010 | 103,092,784 |
| 2025-02-25 | 28.01 | 28.22 | 26.58 | 26.58 | -4.39% | 77,587 | 210,233,216 |
| 2025-02-24 | 26.6 | 27.85 | 26.15 | 27.8 | +4.91% | 77,970 | 212,800,839 |
| 2025-02-21 | 26.59 | 26.98 | 26.23 | 26.5 | -0.34% | 51,146 | 135,721,400 |
| 2025-02-20 | 26.25 | 27 | 26 | 26.59 | +0.99% | 42,799 | 113,430,539 |
| 2025-02-19 | 26 | 27.2 | 25.9 | 26.33 | +0.53% | 93,291 | 246,771,780 |
| 2025-02-18 | 24.94 | 26.7 | 24.85 | 26.19 | +4.97% | 84,946 | 222,207,363 |
| 2025-02-17 | 24.91 | 25.1 | 24.55 | 24.95 | +0.16% | 28,459 | 70,738,267 |
| 2025-02-14 | 24.98 | 25.24 | 24.6 | 24.91 | -0.44% | 21,995 | 54,983,215 |
| 2025-02-13 | 25.3 | 25.58 | 25.01 | 25.02 | -1.11% | 30,087 | 75,977,177 |
| 2025-02-12 | 25.69 | 26 | 24.91 | 25.3 | -2.2% | 45,374 | 115,513,061 |
| 2025-02-11 | 25.17 | 26 | 24.9 | 25.87 | +2.78% | 55,171 | 140,353,990 |
| 2025-02-10 | 24.9 | 25.5 | 24.65 | 25.17 | +1.08% | 44,254 | 111,070,107 |
| 2025-02-07 | 24.9 | 25.34 | 24.4 | 24.9 | +0.04% | 37,863 | 94,598,411 |
| 2025-02-06 | 24.37 | 25.32 | 24.1 | 24.89 | +2.13% | 36,436 | 90,355,448 |
| 2025-02-05 | 23.34 | 24.77 | 23.34 | 24.37 | +4.41% | 54,210 | 131,839,269 |
| 2025-01-27 | 22.31 | 23.77 | 22.27 | 23.34 | +4.66% | 42,204 | 97,996,031 |
| 2025-01-24 | 22.63 | 23.01 | 22.07 | 22.3 | -2.53% | 51,196 | 114,779,791 |
| 2025-01-23 | 23.25 | 24 | 22.88 | 22.88 | -1.34% | 37,732 | 88,621,272 |
| 2025-01-22 | 23.25 | 24 | 22.69 | 23.19 | 0% | 36,259 | 85,016,945 |
| 2025-01-21 | 23.1 | 23.75 | 23.02 | 23.19 | -1.11% | 33,087 | 76,947,555 |
| 2025-01-20 | 23.24 | 24.69 | 23.24 | 23.45 | +1.6% | 54,032 | 129,011,315 |
| 2025-01-17 | 23.36 | 23.79 | 23.04 | 23.08 | -3.03% | 26,746 | 62,151,953 |
| 2025-01-16 | 24.12 | 24.4 | 23.79 | 23.8 | -1.45% | 26,425 | 63,601,200 |
| 2025-01-15 | 24.26 | 24.55 | 23.9 | 24.15 | 0% | 25,393 | 61,317,479 |
| 2025-01-14 | 23.8 | 24.79 | 23.8 | 24.15 | +1.09% | 27,170 | 66,055,653 |
| 2025-01-13 | 24.34 | 24.36 | 23.65 | 23.89 | -2.33% | 19,314 | 46,270,203 |
| 2025-01-10 | 24.78 | 24.94 | 24.28 | 24.46 | -0.97% | 13,528 | 33,288,400 |
| 2025-01-09 | 25.3 | 25.74 | 24.6 | 24.7 | -2.72% | 32,297 | 81,060,437 |
| 2025-01-08 | 25.13 | 25.8 | 24.5 | 25.39 | +0.36% | 51,765 | 130,219,920 |
| 2025-01-07 | 24.64 | 25.5 | 24.64 | 25.3 | +1.85% | 56,299 | 141,102,569 |
| 2025-01-06 | 23.84 | 24.93 | 23.53 | 24.84 | +4.02% | 34,142 | 83,696,733 |
| 2025-01-03 | 24.28 | 24.35 | 23.61 | 23.88 | -2.53% | 24,217 | 58,069,234 |
| 2025-01-02 | 24.8 | 25.06 | 23.61 | 24.5 | -1.76% | 37,985 | 91,681,133 |
| 2024-12-31 | 23.96 | 25.5 | 23.88 | 24.94 | +3.7% | 58,136 | 145,004,803 |
| 2024-12-30 | 24.36 | 24.79 | 23.76 | 24.05 | -2.24% | 44,159 | 106,998,148 |
| 2024-12-27 | 23 | 24.93 | 22.51 | 24.6 | +3.36% | 102,002 | 240,612,939 |
| 2024-12-26 | 22.75 | 24.18 | 22.56 | 23.8 | +4.34% | 75,023 | 176,567,628 |
| 2024-12-25 | 23.79 | 23.89 | 22.34 | 22.81 | -3.27% | 34,449 | 78,502,092 |
| 2024-12-24 | 22.29 | 23.88 | 21.65 | 23.58 | +6.22% | 65,900 | 147,385,827 |
| 2024-12-23 | 23.4 | 23.69 | 22.03 | 22.2 | -5.13% | 30,237 | 68,483,207 |
| 2024-12-20 | 22.71 | 23.6 | 22.51 | 23.4 | +3.04% | 38,529 | 89,482,098 |
| 2024-12-19 | 22.89 | 23.5 | 22.5 | 22.71 | -1.9% | 41,199 | 94,394,766 |
| 2024-12-18 | 23.21 | 24.4 | 22.76 | 23.15 | -0.22% | 26,482 | 61,105,224 |
| 2024-12-17 | 24.6 | 24.77 | 23.1 | 23.2 | -5.69% | 26,999 | 64,478,152 |
| 2024-12-16 | 24.6 | 25.28 | 24.11 | 24.6 | +1.36% | 38,607 | 94,912,241 |
| 2024-12-13 | 25.22 | 25.4 | 24.26 | 24.27 | -3.69% | 33,108 | 81,790,656 |
| 2024-12-12 | 25.88 | 25.88 | 25 | 25.2 | -0.75% | 37,904 | 95,952,370 |
| 2024-12-11 | 25.5 | 26.2 | 25.24 | 25.39 | -4.3% | 51,739 | 132,582,970 |
| 2024-12-10 | 25.26 | 27.29 | 24.7 | 26.53 | +6.93% | 110,147 | 287,356,707 |
| 2024-12-09 | 24.98 | 25.9 | 24.5 | 24.81 | +0.45% | 59,747 | 150,679,928 |
| 2024-12-06 | 25.8 | 25.8 | 23.88 | 24.7 | -4.04% | 56,183 | 139,158,020 |
| 2024-12-05 | 24.86 | 26.36 | 24.62 | 25.74 | +1.98% | 66,144 | 167,339,388 |
| 2024-12-04 | 23.8 | 26.57 | 23.36 | 25.24 | +4.51% | 88,716 | 220,449,270 |
| 2024-12-03 | 23.16 | 24.16 | 22.79 | 24.15 | +4.23% | 67,267 | 158,198,626 |
| 2024-12-02 | 22.81 | 24.17 | 22.8 | 23.17 | +1.62% | 101,766 | 238,412,604 |
| 2024-11-29 | 20.81 | 22.8 | 20.79 | 22.8 | +9.99% | 35,240 | 78,900,826 |
| 2024-11-28 | 20.81 | 21.08 | 20.68 | 20.73 | -0.38% | 23,986 | 49,959,693 |
| 2024-11-27 | 21 | 21.04 | 20.36 | 20.81 | -0.9% | 34,079 | 70,753,366 |
| 2024-11-26 | 20.9 | 21.45 | 20.89 | 21 | +0.43% | 27,502 | 58,296,452 |
| 2024-11-25 | 21.06 | 21.4 | 20.5 | 20.91 | -1.6% | 30,195 | 63,037,259 |
| 2024-11-22 | 22.2 | 22.22 | 21.18 | 21.25 | -4.58% | 45,457 | 98,877,508 |
| 2024-11-21 | 23.2 | 23.3 | 22 | 22.27 | -3.17% | 55,213 | 125,589,957 |
| 2024-11-20 | 22.35 | 23.1 | 21.97 | 23 | +2.95% | 60,657 | 137,732,632 |
| 2024-11-19 | 21.9 | 22.43 | 21.38 | 22.34 | +2.01% | 47,917 | 104,846,311 |
| 2024-11-18 | 21.87 | 23.01 | 21.2 | 21.9 | -1.17% | 60,458 | 133,545,273 |
| 2024-11-15 | 22.41 | 23.71 | 22.1 | 22.16 | -1.9% | 66,853 | 153,644,227 |
| 2024-11-14 | 23.6 | 23.6 | 22.43 | 22.59 | -3.63% | 79,708 | 181,988,055 |
| 2024-11-13 | 25.51 | 25.69 | 23.44 | 23.44 | -9.98% | 142,398 | 342,158,539 |
| 2024-11-12 | 24.32 | 27.81 | 24.32 | 26.04 | +3.01% | 175,934 | 459,694,631 |
| 2024-11-11 | 27.75 | 27.82 | 25.28 | 25.28 | -10% | 149,373 | 382,910,977 |
| 2024-11-08 | 31.36 | 31.36 | 26.67 | 28.09 | -1.47% | 297,682 | 861,386,455 |
| 2024-11-07 | 28.51 | 28.51 | 28.51 | 28.51 | +9.99% | 680 | 1,938,110 |
| 2024-11-06 | 25.92 | 25.92 | 25.92 | 25.92 | +10.02% | 18,694 | 48,454,381 |
| 2024-10-22 | 22.27 | 24.77 | 22.27 | 23.56 | +4.48% | 84,559 | 202,424,037 |
| 2024-10-21 | 21.16 | 22.55 | 20.53 | 22.55 | +10% | 35,055 | 77,564,115 |
| 2024-10-18 | 19.56 | 20.51 | 19 | 20.5 | +5.4% | 32,153 | 64,217,115 |
| 2024-10-17 | 19.79 | 20.1 | 19.42 | 19.45 | +0.26% | 14,143 | 27,895,475 |
| 2024-10-16 | 19.67 | 19.98 | 19.31 | 19.4 | -2.9% | 16,421 | 32,097,945 |
| 2024-10-15 | 19.15 | 20.4 | 19 | 19.98 | +4.72% | 32,583 | 64,858,607 |
| 2024-10-14 | 19 | 19.5 | 18.5 | 19.08 | +1.01% | 24,881 | 47,481,808 |
| 2024-10-11 | 19.1 | 19.2 | 18.55 | 18.89 | -1.61% | 21,776 | 41,030,356 |
| 2024-10-10 | 18.3 | 19.3 | 18.1 | 19.2 | +4.92% | 29,439 | 55,213,793 |
| 2024-10-09 | 17.96 | 18.88 | 16.36 | 18.3 | +0.99% | 35,260 | 64,103,874 |
| 2024-10-08 | 19.53 | 19.57 | 17.24 | 18.12 | +1.85% | 56,734 | 105,355,297 |
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：