股票概览
22.79
-2.27%
-0.53
23.56
开盘价
23.56
最高价
22.48
最低价
66,658
成交量
数据更新至: 2025-03-25
技术指标
24.77
MA5 (5日均线)
26.66
MA10 (10日均线)
26.01
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 | 23.56 | 23.56 | 22.48 | 22.79 | -2.27% | 66,658 | 152,914,911 |
| 2025-03-24 | 23.92 | 24 | 22.6 | 23.32 | -2.47% | 159,016 | 369,927,974 |
| 2025-03-21 | 25.54 | 25.68 | 23.87 | 23.91 | -8.29% | 201,512 | 493,038,111 |
| 2025-03-20 | 27.01 | 27.09 | 25.72 | 26.07 | -6.12% | 227,380 | 597,803,095 |
| 2025-03-19 | 26.96 | 28.48 | 26.54 | 27.77 | +3.39% | 279,356 | 770,802,289 |
| 2025-03-18 | 27.08 | 27.92 | 26.52 | 26.86 | -2.58% | 250,964 | 676,682,089 |
| 2025-03-17 | 27.8 | 29.5 | 27.55 | 27.57 | -3.7% | 283,896 | 802,413,346 |
| 2025-03-14 | 30 | 30.79 | 28.12 | 28.63 | -8.35% | 395,233 | 1,160,106,446 |
| 2025-03-13 | 27.84 | 31.24 | 26.9 | 31.24 | +10% | 463,835 | 1,342,065,027 |
| 2025-03-12 | 32.02 | 33.37 | 28.21 | 28.4 | -6.39% | 531,524 | 1,683,264,712 |
| 2025-03-11 | 29.02 | 30.34 | 27.66 | 30.34 | +10.01% | 289,425 | 840,235,079 |
| 2025-03-10 | 24.2 | 27.58 | 24.03 | 27.58 | +10.01% | 335,785 | 904,770,603 |
| 2025-03-07 | 26.36 | 26.9 | 25.07 | 25.07 | -9.98% | 341,419 | 883,444,137 |
| 2025-03-06 | 24.77 | 27.85 | 24.77 | 27.85 | +9.99% | 413,579 | 1,097,601,398 |
| 2025-03-05 | 25 | 26.99 | 24.06 | 25.32 | +0.08% | 514,734 | 1,311,290,900 |
| 2025-03-04 | 22 | 25.3 | 20.7 | 25.3 | +10% | 519,778 | 1,161,267,997 |
| 2025-03-03 | 27.85 | 27.85 | 22.79 | 23 | -9.16% | 414,393 | 1,035,607,515 |
| 2025-02-28 | 25.32 | 25.32 | 25.01 | 25.32 | +9.99% | 212,411 | 537,689,015 |
| 2025-02-27 | 22.61 | 23.02 | 22.01 | 23.02 | +9.99% | 92,786 | 210,562,988 |
| 2025-02-26 | 20.93 | 20.93 | 20.93 | 20.93 | +9.98% | 81,046 | 169,629,027 |
| 2025-02-25 | 17.3 | 19.03 | 16.43 | 19.03 | +10% | 191,373 | 341,166,604 |
| 2025-02-24 | 17.3 | 17.3 | 16.76 | 17.3 | +9.98% | 119,330 | 206,092,450 |
| 2025-02-21 | 14.55 | 15.73 | 14.45 | 15.73 | +10% | 83,628 | 130,600,204 |
| 2025-02-20 | 14.2 | 14.34 | 14.15 | 14.3 | +0.85% | 31,720 | 45,203,140 |
| 2025-02-19 | 13.87 | 14.22 | 13.8 | 14.18 | +1.29% | 34,971 | 49,410,625 |
| 2025-02-18 | 14.44 | 14.47 | 13.93 | 14 | -1.62% | 45,597 | 64,936,361 |
| 2025-02-17 | 14 | 14.29 | 13.98 | 14.23 | +1.79% | 35,299 | 50,006,859 |
| 2025-02-14 | 14.09 | 14.32 | 13.95 | 13.98 | -0.71% | 38,656 | 54,592,576 |
| 2025-02-13 | 14.19 | 14.42 | 14.05 | 14.08 | -1.54% | 45,188 | 64,360,399 |
| 2025-02-12 | 14.09 | 14.77 | 14.04 | 14.3 | +1.42% | 54,922 | 78,908,139 |
| 2025-02-11 | 14.1 | 14.3 | 13.96 | 14.1 | -0.63% | 33,265 | 46,821,461 |
| 2025-02-10 | 13.9 | 14.39 | 13.8 | 14.19 | +2.23% | 52,517 | 73,982,412 |
| 2025-02-07 | 13.86 | 14.04 | 13.71 | 13.88 | 0% | 43,701 | 60,810,597 |
| 2025-02-06 | 13.59 | 13.88 | 13.5 | 13.88 | +1.61% | 33,654 | 46,251,567 |
| 2025-02-05 | 13.6 | 13.72 | 13.4 | 13.66 | +2.32% | 27,729 | 37,722,136 |
| 2025-01-27 | 13.62 | 13.76 | 13.33 | 13.35 | -1.84% | 28,676 | 38,691,979 |
| 2025-01-24 | 13.66 | 13.8 | 13.4 | 13.6 | 0% | 27,182 | 36,810,443 |
| 2025-01-23 | 13.8 | 14.07 | 13.6 | 13.6 | +1.12% | 37,647 | 51,980,327 |
| 2025-01-22 | 13.71 | 13.75 | 13.37 | 13.45 | -1.9% | 29,241 | 39,483,754 |
| 2025-01-21 | 13.59 | 14.08 | 13.3 | 13.71 | +1.93% | 54,289 | 74,585,285 |
| 2025-01-20 | 13.08 | 13.59 | 13.05 | 13.45 | +3.14% | 39,912 | 53,471,720 |
| 2025-01-17 | 12.9 | 13.2 | 12.74 | 13.04 | +0.31% | 24,591 | 31,822,488 |
| 2025-01-16 | 13.11 | 13.3 | 12.95 | 13 | -0.76% | 36,941 | 48,424,164 |
| 2025-01-15 | 13.37 | 13.37 | 13.04 | 13.1 | -1.13% | 24,507 | 32,204,919 |
| 2025-01-14 | 12.55 | 13.25 | 12.55 | 13.25 | +5.75% | 42,354 | 55,113,435 |
| 2025-01-13 | 12.8 | 12.8 | 12.23 | 12.53 | -2.72% | 30,332 | 37,910,853 |
| 2025-01-10 | 13.4 | 13.92 | 12.88 | 12.88 | -3.38% | 40,650 | 54,136,514 |
| 2025-01-09 | 13.43 | 13.64 | 13.29 | 13.33 | -1.04% | 32,813 | 44,084,523 |
| 2025-01-08 | 13.64 | 13.7 | 13.01 | 13.47 | -1.54% | 45,604 | 60,905,369 |
| 2025-01-07 | 12.82 | 13.71 | 12.81 | 13.68 | +6.29% | 59,682 | 80,121,664 |
| 2025-01-06 | 13 | 13.32 | 12.26 | 12.87 | -3.74% | 62,252 | 79,830,567 |
| 2025-01-03 | 14.42 | 14.43 | 13.31 | 13.37 | -7.41% | 72,838 | 99,494,218 |
| 2025-01-02 | 14.99 | 15.12 | 14.18 | 14.44 | -3.6% | 84,550 | 123,463,490 |
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：