股票概览
23.94
-0.75%
-0.18
23.97
开盘价
24.12
最高价
23.64
最低价
5,510
成交量
数据更新至: 2025-03-25
技术指标
24.51
MA5 (5日均线)
24.76
MA10 (10日均线)
24.75
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 | 23.97 | 24.12 | 23.64 | 23.94 | -0.75% | 5,510 | 13,129,882 |
| 2025-03-24 | 24.75 | 24.75 | 23.76 | 24.12 | -1.55% | 7,830 | 18,962,376 |
| 2025-03-21 | 24.73 | 25 | 24.44 | 24.5 | -1.57% | 7,057 | 17,408,541 |
| 2025-03-20 | 25.05 | 25.44 | 24.86 | 24.89 | -0.76% | 8,439 | 21,166,332 |
| 2025-03-19 | 25.3 | 25.38 | 25.02 | 25.08 | -1.18% | 8,252 | 20,746,868 |
| 2025-03-18 | 25.7 | 25.9 | 25.29 | 25.38 | +0.48% | 12,545 | 32,003,661 |
| 2025-03-17 | 25.58 | 25.78 | 25.2 | 25.26 | -0.43% | 12,370 | 31,456,612 |
| 2025-03-14 | 24.36 | 25.43 | 24.36 | 25.37 | +4.19% | 21,453 | 53,690,707 |
| 2025-03-13 | 25.28 | 25.28 | 24.11 | 24.35 | -1.58% | 9,656 | 23,591,488 |
| 2025-03-12 | 24.94 | 25.06 | 24.5 | 24.74 | -0.44% | 9,869 | 24,465,586 |
| 2025-03-11 | 24.02 | 24.87 | 24.02 | 24.85 | +1.8% | 6,982 | 17,154,715 |
| 2025-03-10 | 24.1 | 24.46 | 24.02 | 24.41 | +0.91% | 6,328 | 15,357,795 |
| 2025-03-07 | 24.1 | 24.41 | 23.94 | 24.19 | 0% | 7,734 | 18,717,449 |
| 2025-03-06 | 24.2 | 24.35 | 24 | 24.19 | +0.08% | 8,747 | 21,163,020 |
| 2025-03-05 | 24.95 | 25 | 23.87 | 24.17 | -2.97% | 13,202 | 31,861,400 |
| 2025-03-04 | 24.79 | 24.97 | 24.5 | 24.91 | +0.48% | 7,544 | 18,680,545 |
| 2025-03-03 | 25.13 | 25.65 | 24.7 | 24.79 | -1.47% | 10,875 | 27,353,875 |
| 2025-02-28 | 25.9 | 26 | 25.01 | 25.16 | -2.86% | 15,889 | 40,543,771 |
| 2025-02-27 | 24.9 | 25.92 | 24.9 | 25.9 | +4.1% | 25,514 | 65,112,056 |
| 2025-02-26 | 24.7 | 24.88 | 24.48 | 24.88 | +1.22% | 8,028 | 19,788,376 |
| 2025-02-25 | 24.8 | 25.25 | 24.5 | 24.58 | -1.76% | 9,906 | 24,532,936 |
| 2025-02-24 | 24.93 | 25.33 | 24.86 | 25.02 | +0.64% | 11,156 | 28,048,384 |
| 2025-02-21 | 25.12 | 25.22 | 24.63 | 24.86 | -0.96% | 9,976 | 24,765,817 |
| 2025-02-20 | 25.16 | 25.69 | 25 | 25.1 | -0.24% | 13,873 | 35,221,204 |
| 2025-02-19 | 24.81 | 25.28 | 24.79 | 25.16 | +1.17% | 9,948 | 24,962,096 |
| 2025-02-18 | 25.96 | 25.97 | 24.64 | 24.87 | -4.24% | 18,949 | 47,705,575 |
| 2025-02-17 | 26.25 | 27.21 | 25.4 | 25.97 | -1.07% | 25,650 | 66,831,037 |
| 2025-02-14 | 24.55 | 26.5 | 24.55 | 26.25 | +5.25% | 29,611 | 75,482,116 |
| 2025-02-13 | 23.83 | 25.5 | 23.76 | 24.94 | +3.83% | 25,999 | 64,254,011 |
| 2025-02-12 | 24.06 | 24.25 | 23.71 | 24.02 | -0.29% | 7,560 | 18,061,330 |
| 2025-02-11 | 24.2 | 24.48 | 23.83 | 24.09 | -0.45% | 10,381 | 25,025,957 |
| 2025-02-10 | 23.54 | 24.2 | 23.14 | 24.2 | +3.82% | 14,809 | 35,163,661 |
| 2025-02-07 | 23.05 | 23.53 | 22.9 | 23.31 | +0.91% | 11,341 | 26,331,409 |
| 2025-02-06 | 23 | 23.12 | 22.74 | 23.1 | +0.61% | 10,046 | 23,065,982 |
| 2025-02-05 | 23.73 | 23.78 | 22.75 | 22.96 | -0.86% | 6,344 | 14,555,282 |
| 2025-01-27 | 23.26 | 23.7 | 23.1 | 23.16 | -0.09% | 5,544 | 12,978,098 |
| 2025-01-24 | 23.33 | 23.39 | 22.91 | 23.18 | -0.43% | 6,947 | 16,045,799 |
| 2025-01-23 | 23.23 | 23.8 | 23.22 | 23.28 | +0.34% | 7,031 | 16,531,175 |
| 2025-01-22 | 23.98 | 23.98 | 23.13 | 23.2 | -3.33% | 5,401 | 12,647,249 |
| 2025-01-21 | 24.17 | 24.2 | 23.59 | 24 | 0% | 6,050 | 14,466,241 |
| 2025-01-20 | 24.3 | 24.39 | 23.81 | 24 | -0.21% | 7,005 | 16,911,133 |
| 2025-01-17 | 23.98 | 24.25 | 23.74 | 24.05 | -0.46% | 4,674 | 11,223,526 |
| 2025-01-16 | 24.17 | 24.5 | 23.7 | 24.16 | -0.04% | 7,979 | 19,222,690 |
| 2025-01-15 | 24.25 | 24.49 | 23.97 | 24.17 | +0.58% | 9,169 | 22,181,970 |
| 2025-01-14 | 23.05 | 24.03 | 23.04 | 24.03 | +4.21% | 9,389 | 22,215,791 |
| 2025-01-13 | 22.55 | 23.06 | 21.95 | 23.06 | +1.5% | 6,809 | 15,385,848 |
| 2025-01-10 | 23.58 | 23.65 | 22.71 | 22.72 | -3.73% | 8,871 | 20,572,601 |
| 2025-01-09 | 23.31 | 23.75 | 23 | 23.6 | +0.81% | 9,268 | 21,779,295 |
| 2025-01-08 | 23 | 23.49 | 22.64 | 23.41 | +1.21% | 12,880 | 29,932,144 |
| 2025-01-07 | 22.44 | 23.18 | 22.44 | 23.13 | +3.12% | 9,911 | 22,609,127 |
| 2025-01-06 | 23.24 | 23.36 | 22.02 | 22.43 | -4.39% | 10,258 | 23,210,407 |
| 2025-01-03 | 25.2 | 25.54 | 23.44 | 23.46 | -7.27% | 16,360 | 39,547,170 |
| 2025-01-02 | 25 | 26 | 24.84 | 25.3 | +1.44% | 18,789 | 48,006,642 |
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：