股票概览
23.8
-0.42%
-0.1
23.87
开盘价
23.9
最高价
23.38
最低价
25,162
成交量
数据更新至: 2025-03-25
技术指标
24.79
MA5 (5日均线)
25.40
MA10 (10日均线)
26.19
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 | 23.87 | 23.9 | 23.38 | 23.8 | -0.42% | 25,162 | 59,499,146 |
| 2025-03-24 | 24.68 | 24.89 | 23.38 | 23.9 | -3.36% | 54,862 | 131,489,335 |
| 2025-03-21 | 25.2 | 25.57 | 24.47 | 24.73 | -2.87% | 51,484 | 128,042,014 |
| 2025-03-20 | 26.09 | 26.29 | 25.4 | 25.46 | -2.38% | 54,373 | 140,274,979 |
| 2025-03-19 | 25.99 | 27.3 | 25.3 | 26.08 | -1.29% | 75,627 | 197,362,237 |
| 2025-03-18 | 25.99 | 27.52 | 25.99 | 26.42 | +1.89% | 85,987 | 229,474,546 |
| 2025-03-17 | 25.46 | 26.25 | 25.02 | 25.93 | +1.85% | 65,339 | 167,634,436 |
| 2025-03-14 | 25.33 | 25.8 | 24.26 | 25.46 | -1.05% | 81,686 | 203,528,385 |
| 2025-03-13 | 26.26 | 26.95 | 25.55 | 25.73 | -2.98% | 76,527 | 200,554,435 |
| 2025-03-12 | 26.36 | 26.96 | 26.19 | 26.52 | +0.45% | 68,175 | 181,354,479 |
| 2025-03-11 | 26 | 26.79 | 25.85 | 26.4 | -0.71% | 59,309 | 156,312,158 |
| 2025-03-10 | 26.03 | 27.2 | 25.81 | 26.59 | -0.75% | 69,740 | 184,872,401 |
| 2025-03-07 | 27.6 | 27.74 | 26.66 | 26.79 | -4.83% | 108,792 | 294,903,588 |
| 2025-03-06 | 27.9 | 28.69 | 27.75 | 28.15 | -0.64% | 133,496 | 375,866,325 |
| 2025-03-05 | 27.01 | 28.59 | 26.5 | 28.33 | +2.27% | 174,952 | 483,716,480 |
| 2025-03-04 | 28 | 28 | 25.9 | 27.7 | -3.15% | 183,125 | 493,587,099 |
| 2025-03-03 | 25.88 | 28.6 | 25 | 28.6 | +10% | 187,700 | 509,128,251 |
| 2025-02-28 | 26.35 | 28.95 | 25.73 | 26 | -3.13% | 252,262 | 690,194,440 |
| 2025-02-27 | 24.37 | 26.84 | 24.2 | 26.84 | +10% | 172,930 | 450,333,945 |
| 2025-02-26 | 24.3 | 24.95 | 24.05 | 24.4 | +0.41% | 84,589 | 207,445,513 |
| 2025-02-25 | 24.63 | 24.98 | 24.11 | 24.3 | -3.19% | 90,922 | 222,392,580 |
| 2025-02-24 | 24.6 | 25.74 | 23.58 | 25.1 | +0.76% | 130,048 | 317,767,736 |
| 2025-02-21 | 23.8 | 25.24 | 23.72 | 24.91 | +4.14% | 159,979 | 394,775,430 |
| 2025-02-20 | 24.41 | 24.44 | 23.64 | 23.92 | -4.32% | 136,260 | 325,422,748 |
| 2025-02-19 | 24.23 | 26.35 | 23.77 | 25 | +4.17% | 249,825 | 613,253,239 |
| 2025-02-18 | 21.96 | 24 | 21.96 | 24 | +9.99% | 149,266 | 353,452,533 |
| 2025-02-17 | 21.63 | 21.98 | 21.63 | 21.82 | -0.14% | 60,072 | 130,912,662 |
| 2025-02-14 | 22.05 | 22.59 | 21.76 | 21.85 | -1% | 82,856 | 182,847,373 |
| 2025-02-13 | 22.79 | 23.4 | 22.04 | 22.07 | -3.5% | 101,888 | 231,847,121 |
| 2025-02-12 | 22.58 | 23.04 | 22.25 | 22.87 | +0.09% | 90,092 | 204,323,756 |
| 2025-02-11 | 21.85 | 23.4 | 21.6 | 22.85 | +4.2% | 131,847 | 298,607,462 |
| 2025-02-10 | 21.8 | 22 | 21.5 | 21.93 | +0.27% | 96,953 | 211,274,945 |
| 2025-02-07 | 20.82 | 21.91 | 20.76 | 21.87 | +4.54% | 117,253 | 250,790,762 |
| 2025-02-06 | 20.21 | 21.05 | 20.11 | 20.92 | +2.35% | 66,246 | 137,377,581 |
| 2025-02-05 | 20.13 | 20.48 | 19.79 | 20.44 | +1.64% | 60,374 | 121,815,602 |
| 2025-01-27 | 21.13 | 21.21 | 20.1 | 20.11 | -4.78% | 59,346 | 121,645,983 |
| 2025-01-24 | 20.7 | 21.33 | 20.66 | 21.12 | +0.67% | 71,834 | 151,452,303 |
| 2025-01-23 | 21.21 | 21.76 | 20.94 | 20.98 | -0.8% | 97,424 | 207,062,425 |
| 2025-01-22 | 21.46 | 21.52 | 20.87 | 21.15 | -2.89% | 92,201 | 195,579,254 |
| 2025-01-21 | 20.79 | 22.36 | 20.22 | 21.78 | +7.03% | 174,118 | 371,647,863 |
| 2025-01-20 | 19.71 | 20.57 | 19.65 | 20.35 | +4.25% | 108,814 | 219,843,711 |
| 2025-01-17 | 19.57 | 19.88 | 19.04 | 19.52 | -0.26% | 76,134 | 147,674,085 |
| 2025-01-16 | 19.73 | 20.3 | 19.41 | 19.57 | -0.31% | 78,988 | 156,193,858 |
| 2025-01-15 | 20.2 | 20.44 | 19.56 | 19.63 | -3.01% | 86,715 | 172,430,398 |
| 2025-01-14 | 19.2 | 20.27 | 19.18 | 20.24 | +6.53% | 132,632 | 261,788,937 |
| 2025-01-13 | 19.79 | 19.95 | 19 | 19 | -10% | 126,774 | 243,767,011 |
| 2025-01-10 | 22.74 | 22.95 | 21.11 | 21.11 | -9.98% | 138,030 | 298,626,212 |
| 2025-01-09 | 22.19 | 23.8 | 22.01 | 23.45 | +3.49% | 183,556 | 426,155,573 |
| 2025-01-08 | 23.03 | 23.88 | 21.55 | 22.66 | -5.19% | 192,533 | 438,477,106 |
| 2025-01-07 | 23.52 | 26.69 | 22.89 | 23.9 | -1.48% | 266,364 | 655,506,063 |
| 2025-01-06 | 21.4 | 24.26 | 21.13 | 24.26 | +10.02% | 201,661 | 456,850,355 |
| 2025-01-03 | 20.72 | 23.07 | 19.87 | 22.05 | +3.67% | 213,104 | 464,139,207 |
| 2025-01-02 | 19.88 | 21.58 | 19.87 | 21.27 | +3.25% | 178,966 | 373,896,113 |
| 2024-12-31 | 20.32 | 21.54 | 20.3 | 20.6 | +3.36% | 180,144 | 372,985,383 |
| 2024-12-30 | 20.15 | 20.77 | 19.84 | 19.93 | -2.06% | 140,098 | 282,215,461 |
| 2024-12-27 | 21 | 22.94 | 20.18 | 20.35 | -6.05% | 218,029 | 455,063,621 |
| 2024-12-26 | 20.26 | 21.66 | 20 | 21.66 | +10.01% | 246,070 | 514,200,615 |
| 2024-12-25 | 17.81 | 19.69 | 17.81 | 19.69 | +10% | 74,270 | 145,181,454 |
| 2024-12-24 | 17.89 | 17.9 | 17.45 | 17.9 | +1.82% | 22,836 | 40,535,826 |
| 2024-12-23 | 18.42 | 18.42 | 17.51 | 17.58 | -4.51% | 35,742 | 63,992,586 |
| 2024-12-20 | 17.94 | 18.7 | 17.93 | 18.41 | +2.68% | 39,255 | 72,435,279 |
| 2024-12-19 | 17.71 | 18.03 | 17.57 | 17.93 | -0.33% | 21,608 | 38,502,938 |
| 2024-12-18 | 17.96 | 18.05 | 17.5 | 17.99 | +1.07% | 25,078 | 44,801,382 |
| 2024-12-17 | 18.54 | 18.54 | 17.76 | 17.8 | -4.04% | 35,915 | 64,974,841 |
| 2024-12-16 | 18.68 | 18.86 | 18.45 | 18.55 | -1.12% | 26,845 | 50,031,294 |
| 2024-12-13 | 18.98 | 19.11 | 18.7 | 18.76 | -1.83% | 38,224 | 72,154,531 |
| 2024-12-12 | 19.2 | 19.2 | 18.77 | 19.11 | +0.58% | 48,570 | 92,386,161 |
| 2024-12-11 | 18.65 | 19.47 | 18.62 | 19 | +1.88% | 69,847 | 133,302,270 |
| 2024-12-10 | 19.15 | 19.28 | 18.61 | 18.65 | -0.16% | 55,151 | 104,095,096 |
| 2024-12-09 | 18.7 | 19.03 | 18.62 | 18.68 | +0.21% | 60,146 | 113,105,880 |
| 2024-12-06 | 19.06 | 19.09 | 18.53 | 18.64 | -2.36% | 67,994 | 127,368,250 |
| 2024-12-05 | 19.35 | 19.35 | 18.83 | 19.09 | -3.1% | 98,249 | 187,525,943 |
| 2024-12-04 | 19.99 | 20.85 | 19.18 | 19.7 | +1.08% | 181,356 | 361,032,655 |
| 2024-12-03 | 17.76 | 19.49 | 17.64 | 19.49 | +9.99% | 88,391 | 165,288,661 |
| 2024-12-02 | 17.37 | 17.74 | 17.2 | 17.72 | +2.84% | 31,309 | 54,888,750 |
| 2024-11-29 | 17.08 | 17.33 | 16.85 | 17.23 | +0.82% | 21,263 | 36,502,200 |
| 2024-11-28 | 17.18 | 17.38 | 17.02 | 17.09 | -0.52% | 19,876 | 34,203,069 |
| 2024-11-27 | 17.08 | 17.2 | 16.4 | 17.18 | +0.23% | 24,709 | 41,455,104 |
| 2024-11-26 | 17.5 | 17.61 | 17.09 | 17.14 | -1.83% | 21,494 | 37,278,593 |
| 2024-11-25 | 17.02 | 17.6 | 17.01 | 17.46 | +2.89% | 27,106 | 46,968,692 |
| 2024-11-22 | 17.77 | 17.79 | 16.91 | 16.97 | -4.34% | 25,129 | 43,760,387 |
| 2024-11-21 | 17.68 | 17.95 | 17.51 | 17.74 | +0.68% | 28,542 | 50,644,499 |
| 2024-11-20 | 17.23 | 17.63 | 17.23 | 17.62 | +1.91% | 27,646 | 48,230,605 |
| 2024-11-19 | 16.63 | 17.3 | 16.63 | 17.29 | +3.97% | 27,715 | 46,939,900 |
| 2024-11-18 | 17.22 | 17.48 | 16.48 | 16.63 | -3.43% | 35,704 | 59,974,644 |
| 2024-11-15 | 17.36 | 17.75 | 17.16 | 17.22 | -1.09% | 32,020 | 56,025,866 |
| 2024-11-14 | 17.88 | 18.37 | 17.33 | 17.41 | -2.57% | 41,674 | 74,284,069 |
| 2024-11-13 | 17.75 | 17.98 | 17.41 | 17.87 | +0.45% | 29,959 | 53,080,567 |
| 2024-11-12 | 17.94 | 18.14 | 17.56 | 17.79 | -0.5% | 45,347 | 81,245,421 |
| 2024-11-11 | 17.34 | 17.88 | 17.3 | 17.88 | +2.17% | 43,238 | 76,437,923 |
| 2024-11-08 | 17.52 | 17.87 | 17.43 | 17.5 | +0.4% | 49,186 | 86,820,497 |
| 2024-11-07 | 17.14 | 17.43 | 17.06 | 17.43 | +1.34% | 39,344 | 67,939,187 |
| 2024-11-06 | 17.14 | 17.44 | 17.11 | 17.2 | +0.35% | 46,068 | 79,657,147 |
| 2024-11-05 | 16.97 | 17.17 | 16.91 | 17.14 | +1% | 34,572 | 58,950,673 |
| 2024-11-04 | 16.67 | 17 | 16.56 | 16.97 | +1.43% | 25,947 | 43,794,744 |
| 2024-11-01 | 17.18 | 17.4 | 16.71 | 16.73 | -3.29% | 44,189 | 74,819,014 |
| 2024-10-31 | 17.18 | 17.59 | 17.12 | 17.3 | +0.58% | 35,301 | 61,276,146 |
| 2024-10-30 | 17.04 | 17.5 | 16.93 | 17.2 | +0.29% | 37,432 | 64,417,195 |
| 2024-10-29 | 17.63 | 17.9 | 17.13 | 17.15 | -1.32% | 41,672 | 72,644,708 |
| 2024-10-28 | 17.3 | 17.39 | 17.07 | 17.38 | +0.12% | 35,554 | 61,276,041 |
| 2024-10-25 | 16.82 | 17.44 | 16.75 | 17.36 | +3.21% | 40,668 | 70,131,698 |
| 2024-10-24 | 16.91 | 17.01 | 16.68 | 16.82 | -0.24% | 22,500 | 37,821,053 |
| 2024-10-23 | 16.95 | 17.1 | 16.8 | 16.86 | -0.41% | 31,096 | 52,734,549 |
| 2024-10-22 | 16.73 | 16.98 | 16.59 | 16.93 | +1.07% | 29,917 | 50,300,398 |
| 2024-10-21 | 16.46 | 16.87 | 16.46 | 16.75 | +1.7% | 43,142 | 72,130,501 |
| 2024-10-18 | 15.95 | 16.68 | 15.95 | 16.47 | +1.73% | 34,314 | 56,281,382 |
| 2024-10-17 | 16.25 | 16.5 | 16.17 | 16.19 | -0.67% | 19,747 | 32,222,147 |
| 2024-10-16 | 15.85 | 16.38 | 15.75 | 16.3 | +0.56% | 22,636 | 36,592,831 |
| 2024-10-15 | 16.25 | 16.87 | 16.02 | 16.21 | -0.25% | 35,137 | 57,446,991 |
| 2024-10-14 | 15.95 | 16.25 | 15.7 | 16.25 | +1.88% | 26,586 | 42,676,959 |
| 2024-10-11 | 16.4 | 16.49 | 15.7 | 15.95 | -3.33% | 29,725 | 47,753,631 |
| 2024-10-10 | 16.35 | 16.86 | 16.23 | 16.5 | +0.92% | 37,446 | 62,020,552 |
| 2024-10-09 | 17.91 | 17.91 | 16.33 | 16.35 | -9.87% | 64,003 | 107,420,566 |
| 2024-10-08 | 18.88 | 18.9 | 16.89 | 18.14 | +5.59% | 95,983 | 172,429,987 |
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：