股票概览
23.72
-0.38%
-0.09
23.82
开盘价
24.09
最高价
23.35
最低价
56,709
成交量
数据更新至: 2025-03-25
技术指标
23.97
MA5 (5日均线)
24.18
MA10 (10日均线)
28.36
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 | 23.82 | 24.09 | 23.35 | 23.72 | -0.38% | 56,709 | 133,958,796 |
| 2025-03-24 | 23.46 | 23.95 | 23.26 | 23.81 | +1.49% | 90,669 | 213,659,278 |
| 2025-03-21 | 24.08 | 24.44 | 23.45 | 23.46 | -3.42% | 90,205 | 214,484,946 |
| 2025-03-20 | 24.6 | 24.65 | 24.15 | 24.29 | -1.14% | 70,018 | 170,622,606 |
| 2025-03-19 | 25.03 | 25.03 | 24.33 | 24.57 | -1.64% | 98,147 | 241,588,228 |
| 2025-03-18 | 24.5 | 25.45 | 24.5 | 24.98 | +2.13% | 163,231 | 409,628,752 |
| 2025-03-17 | 24.37 | 24.67 | 24.12 | 24.46 | +1.12% | 119,536 | 291,993,120 |
| 2025-03-14 | 24.16 | 24.32 | 23.59 | 24.19 | +0.71% | 111,050 | 267,231,680 |
| 2025-03-13 | 24.26 | 24.65 | 23.86 | 24.02 | -0.95% | 95,377 | 230,064,035 |
| 2025-03-12 | 24.48 | 24.64 | 24.24 | 24.25 | -0.41% | 91,636 | 223,435,567 |
| 2025-03-11 | 23.81 | 24.76 | 23.68 | 24.35 | +0.41% | 128,762 | 313,421,597 |
| 2025-03-10 | 24.35 | 24.73 | 24.12 | 24.25 | -0.41% | 114,816 | 280,269,992 |
| 2025-03-07 | 24.85 | 25.01 | 24.19 | 24.35 | -2.6% | 165,725 | 408,204,474 |
| 2025-03-06 | 25.13 | 25.7 | 24.82 | 25 | -32.61% | 193,134 | 486,713,929 |
| 2025-03-05 | 37.2 | 37.45 | 36.41 | 37.1 | +0.51% | 111,930 | 412,564,463 |
| 2025-03-04 | 37.44 | 37.6 | 36.7 | 36.91 | -4.2% | 178,057 | 659,654,787 |
| 2025-03-03 | 38 | 40.2 | 37.77 | 38.53 | +2.61% | 243,239 | 950,093,457 |
| 2025-02-28 | 38.9 | 39.9 | 37.29 | 37.55 | -3.96% | 184,205 | 708,654,165 |
| 2025-02-27 | 38.61 | 39.56 | 38.15 | 39.1 | +1.88% | 157,101 | 610,204,162 |
| 2025-02-26 | 38.25 | 39.16 | 38 | 38.38 | +0.47% | 125,691 | 484,130,708 |
| 2025-02-25 | 37.5 | 38.9 | 37.3 | 38.2 | +0.53% | 117,337 | 449,595,992 |
| 2025-02-24 | 37.2 | 38.99 | 36.41 | 38 | +1.55% | 149,028 | 562,381,309 |
| 2025-02-21 | 36.36 | 37.63 | 35.9 | 37.42 | +4.58% | 152,206 | 561,125,053 |
| 2025-02-20 | 36 | 36.08 | 35.25 | 35.78 | -0.47% | 77,288 | 275,724,452 |
| 2025-02-19 | 35 | 36.48 | 34.62 | 35.95 | +2.57% | 113,193 | 404,414,890 |
| 2025-02-18 | 35.08 | 36.08 | 34.85 | 35.05 | +1.54% | 152,914 | 542,047,667 |
| 2025-02-17 | 35.4 | 36.12 | 34.1 | 34.52 | +1.32% | 123,339 | 431,586,163 |
| 2025-02-14 | 33.75 | 35.18 | 33.71 | 34.07 | -0.06% | 68,936 | 237,071,643 |
| 2025-02-13 | 33.98 | 35.29 | 33.87 | 34.09 | +0.41% | 109,916 | 380,165,713 |
| 2025-02-12 | 33.2 | 34.2 | 33.14 | 33.95 | +1.86% | 63,219 | 212,783,524 |
| 2025-02-11 | 33.61 | 33.7 | 32.81 | 33.33 | -0.57% | 70,437 | 233,790,088 |
| 2025-02-10 | 34.32 | 34.38 | 33.33 | 33.52 | -2.27% | 101,347 | 340,115,761 |
| 2025-02-07 | 33.19 | 34.6 | 33.1 | 34.3 | +3.1% | 115,071 | 392,179,213 |
| 2025-02-06 | 31.72 | 33.33 | 31.66 | 33.27 | +4.36% | 76,127 | 249,222,002 |
| 2025-02-05 | 31.6 | 32.27 | 31.32 | 31.88 | +1.05% | 49,842 | 158,999,495 |
| 2025-01-27 | 32.1 | 32.5 | 31.4 | 31.55 | -1.38% | 47,756 | 151,457,021 |
| 2025-01-24 | 30.9 | 32.12 | 30.9 | 31.99 | +2.66% | 56,686 | 180,537,148 |
| 2025-01-23 | 31.71 | 32.18 | 31.16 | 31.16 | -1.08% | 48,301 | 152,891,568 |
| 2025-01-22 | 31.51 | 31.87 | 31 | 31.5 | -1.25% | 49,562 | 155,081,268 |
| 2025-01-21 | 32.73 | 32.83 | 31.68 | 31.9 | -1.88% | 54,743 | 175,736,774 |
| 2025-01-20 | 31.82 | 32.73 | 31.64 | 32.51 | +2.94% | 69,282 | 224,200,887 |
| 2025-01-17 | 31.3 | 31.94 | 31.01 | 31.58 | +0.19% | 41,546 | 130,891,139 |
| 2025-01-16 | 31.6 | 32.25 | 31.21 | 31.52 | +0.19% | 54,570 | 173,038,986 |
| 2025-01-15 | 31.27 | 31.85 | 31 | 31.46 | +0.61% | 73,488 | 230,431,895 |
| 2025-01-14 | 30.08 | 31.46 | 29.95 | 31.27 | +3.47% | 78,100 | 241,196,269 |
| 2025-01-13 | 29.2 | 30.48 | 29.07 | 30.22 | +3.21% | 59,799 | 179,660,173 |
| 2025-01-10 | 29.8 | 30.25 | 29.28 | 29.28 | -1.65% | 42,097 | 125,457,760 |
| 2025-01-09 | 29.09 | 30.07 | 29.05 | 29.77 | +1.6% | 57,527 | 171,125,718 |
| 2025-01-08 | 29.78 | 29.9 | 28.16 | 29.3 | -2.17% | 69,872 | 203,153,048 |
| 2025-01-07 | 29.7 | 30.17 | 29.54 | 29.95 | +0.54% | 38,203 | 114,115,288 |
| 2025-01-06 | 29.8 | 30.27 | 29.36 | 29.79 | +0.3% | 74,835 | 222,682,745 |
| 2025-01-03 | 30.66 | 30.88 | 29.5 | 29.7 | -2.56% | 60,454 | 182,796,732 |
| 2025-01-02 | 31.66 | 31.8 | 30.12 | 30.48 | -3.39% | 59,889 | 185,284,296 |
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：