股票概览
23.93
-0.04%
-0.01
23.87
开盘价
24.16
最高价
23.3
最低价
9,298
成交量
数据更新至: 2025-03-25
技术指标
25.60
MA5 (5日均线)
25.91
MA10 (10日均线)
25.60
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 | 24.16 | 23.3 | 23.93 | -0.04% | 9,298 | 21,964,817 |
| 2025-03-24 | 25.15 | 25.35 | 23.2 | 23.94 | -5.9% | 16,453 | 39,713,596 |
| 2025-03-21 | 26.83 | 26.97 | 25.32 | 25.44 | -5.78% | 15,073 | 38,974,211 |
| 2025-03-20 | 27.6 | 27.75 | 26.71 | 27 | -2.53% | 15,798 | 42,815,604 |
| 2025-03-19 | 28.5 | 28.5 | 27.59 | 27.7 | -4.05% | 23,764 | 66,381,488 |
| 2025-03-18 | 25.4 | 29.97 | 25.4 | 28.87 | +13.71% | 37,082 | 103,720,717 |
| 2025-03-17 | 25.68 | 25.9 | 25.1 | 25.39 | -0.63% | 6,961 | 17,732,022 |
| 2025-03-14 | 25.09 | 25.56 | 24.68 | 25.55 | +1.83% | 9,086 | 22,804,708 |
| 2025-03-13 | 26.08 | 26.14 | 24.55 | 25.09 | -4.09% | 13,813 | 34,669,258 |
| 2025-03-12 | 25.83 | 26.48 | 25.69 | 26.16 | +1.99% | 9,656 | 25,169,070 |
| 2025-03-11 | 25.36 | 25.87 | 25.21 | 25.65 | -0.74% | 6,936 | 17,730,595 |
| 2025-03-10 | 26.32 | 26.34 | 25.45 | 25.84 | -1.03% | 9,761 | 25,142,165 |
| 2025-03-07 | 26.44 | 27.55 | 25.91 | 26.11 | -1.43% | 16,692 | 44,513,724 |
| 2025-03-06 | 25.51 | 27 | 25.25 | 26.49 | +5.58% | 16,432 | 43,311,503 |
| 2025-03-05 | 24.98 | 25.48 | 24.7 | 25.09 | +0.97% | 8,892 | 22,260,515 |
| 2025-03-04 | 24.07 | 24.97 | 23.61 | 24.85 | +3.24% | 9,191 | 22,648,565 |
| 2025-03-03 | 24.05 | 24.8 | 23.68 | 24.07 | -0.25% | 10,587 | 25,690,192 |
| 2025-02-28 | 25.1 | 25.45 | 23.94 | 24.13 | -4.44% | 15,310 | 37,561,747 |
| 2025-02-27 | 25.7 | 26.33 | 24.83 | 25.25 | -0.79% | 15,501 | 39,418,451 |
| 2025-02-26 | 25.3 | 25.85 | 25.09 | 25.45 | +0.08% | 11,761 | 29,827,839 |
| 2025-02-25 | 24.9 | 25.77 | 24.6 | 25.43 | +0.71% | 13,796 | 35,059,278 |
| 2025-02-24 | 25.38 | 25.6 | 24.55 | 25.25 | -0.43% | 15,336 | 38,452,391 |
| 2025-02-21 | 24.99 | 25.7 | 24.12 | 25.36 | +2.8% | 16,001 | 40,098,753 |
| 2025-02-20 | 24.27 | 25.14 | 23.68 | 24.67 | +2.32% | 13,227 | 32,426,080 |
| 2025-02-19 | 23.78 | 24.33 | 23.68 | 24.11 | +1.05% | 13,255 | 31,836,318 |
| 2025-02-18 | 24.81 | 25.38 | 23.74 | 23.86 | -4.25% | 13,778 | 33,628,857 |
| 2025-02-17 | 26 | 26 | 24.82 | 24.92 | -1.39% | 21,093 | 53,149,879 |
| 2025-02-14 | 23.98 | 25.48 | 23.83 | 25.27 | +5.29% | 18,875 | 46,941,158 |
| 2025-02-13 | 24.46 | 24.7 | 23.51 | 24 | -1.88% | 16,287 | 39,062,606 |
| 2025-02-12 | 23.55 | 24.89 | 23.55 | 24.46 | +3.08% | 16,414 | 40,064,675 |
| 2025-02-11 | 23.71 | 24.67 | 23.31 | 23.73 | -1.54% | 20,077 | 48,223,815 |
| 2025-02-10 | 22.65 | 24.1 | 22.19 | 24.1 | +7.49% | 21,138 | 49,379,613 |
| 2025-02-07 | 21.66 | 22.87 | 21.66 | 22.42 | +3.51% | 15,679 | 34,933,524 |
| 2025-02-06 | 21.07 | 21.83 | 20.61 | 21.66 | +3.98% | 12,041 | 25,683,120 |
| 2025-02-05 | 20.1 | 21 | 20.1 | 20.83 | +5.1% | 9,784 | 20,281,099 |
| 2025-01-27 | 20.4 | 20.75 | 19.81 | 19.82 | -2.84% | 5,585 | 11,230,871 |
| 2025-01-24 | 19.57 | 20.44 | 19.48 | 20.4 | +4.24% | 8,347 | 16,705,802 |
| 2025-01-23 | 19.12 | 20.19 | 19.01 | 19.57 | +3.33% | 7,979 | 15,749,430 |
| 2025-01-22 | 18.97 | 19.21 | 18.72 | 18.94 | -1.25% | 7,039 | 13,334,612 |
| 2025-01-21 | 19.36 | 19.46 | 18.58 | 19.18 | -0.16% | 6,425 | 12,260,575 |
| 2025-01-20 | 19.5 | 19.98 | 19.04 | 19.21 | -0.41% | 10,955 | 21,308,748 |
| 2025-01-17 | 19.65 | 19.75 | 19.03 | 19.29 | -1.58% | 4,331 | 8,404,189 |
| 2025-01-16 | 19.55 | 20.19 | 19.4 | 19.6 | +0.82% | 5,776 | 11,393,440 |
| 2025-01-15 | 19.91 | 19.91 | 19.3 | 19.44 | -1.37% | 5,041 | 9,863,247 |
| 2025-01-14 | 18.58 | 19.77 | 18.58 | 19.71 | +7.12% | 8,677 | 16,827,796 |
| 2025-01-13 | 18.19 | 18.78 | 17.64 | 18.4 | -0.86% | 5,905 | 10,806,350 |
| 2025-01-10 | 19.06 | 19.56 | 18.35 | 18.56 | -3.08% | 5,504 | 10,380,580 |
| 2025-01-09 | 19.4 | 19.64 | 19.04 | 19.15 | -1.03% | 4,028 | 7,786,254 |
| 2025-01-08 | 20.2 | 20.2 | 18.55 | 19.35 | -3.25% | 10,028 | 19,387,263 |
| 2025-01-07 | 19.18 | 20.24 | 18.79 | 20 | +5.88% | 9,585 | 18,814,760 |
| 2025-01-06 | 19.3 | 19.49 | 18.79 | 18.89 | -3.03% | 5,368 | 10,275,855 |
| 2025-01-03 | 20.25 | 20.25 | 19.2 | 19.48 | -3.52% | 7,013 | 13,794,905 |
| 2025-01-02 | 20.82 | 21.38 | 19.74 | 20.19 | -3.03% | 8,563 | 17,643,340 |
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：