股票概览
23.73
+2.33%
+0.54
23.19
开盘价
23.89
最高价
23.08
最低价
17,529
成交量
数据更新至: 2025-03-25
技术指标
24.19
MA5 (5日均线)
24.84
MA10 (10日均线)
25.68
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 | 23.19 | 23.89 | 23.08 | 23.73 | +2.33% | 17,529 | 41,376,164 |
| 2025-03-24 | 23.9 | 24.06 | 22.62 | 23.19 | -3.33% | 25,624 | 59,796,205 |
| 2025-03-21 | 24.71 | 24.71 | 23.92 | 23.99 | -3.27% | 27,363 | 66,240,255 |
| 2025-03-20 | 25.24 | 25.28 | 24.7 | 24.8 | -1.67% | 24,212 | 60,584,403 |
| 2025-03-19 | 25.35 | 25.58 | 24.79 | 25.22 | -1.02% | 31,090 | 77,960,240 |
| 2025-03-18 | 25.4 | 25.74 | 25.32 | 25.48 | +0.67% | 23,346 | 59,485,726 |
| 2025-03-17 | 25.42 | 25.6 | 25.03 | 25.31 | -1.06% | 30,779 | 77,455,760 |
| 2025-03-14 | 25.3 | 25.69 | 25.1 | 25.58 | +1.51% | 29,347 | 74,691,906 |
| 2025-03-13 | 26 | 26.12 | 24.79 | 25.2 | -2.85% | 36,085 | 90,906,330 |
| 2025-03-12 | 26.7 | 26.75 | 25.92 | 25.94 | -2.85% | 42,156 | 110,578,950 |
| 2025-03-11 | 25.62 | 26.76 | 25.62 | 26.7 | +2.89% | 55,027 | 144,498,838 |
| 2025-03-10 | 25.93 | 26.25 | 25.6 | 25.95 | -0.88% | 33,581 | 87,113,639 |
| 2025-03-07 | 26 | 26.7 | 25.67 | 26.18 | +0.15% | 54,665 | 143,711,524 |
| 2025-03-06 | 25.99 | 26.58 | 25.84 | 26.14 | -0.19% | 57,951 | 151,636,290 |
| 2025-03-05 | 26.8 | 26.8 | 25.25 | 26.19 | -2.35% | 64,289 | 165,666,742 |
| 2025-03-04 | 26.3 | 26.97 | 25.93 | 26.82 | -1.22% | 64,293 | 170,139,971 |
| 2025-03-03 | 27.68 | 28.2 | 26.71 | 27.15 | +0.33% | 79,455 | 217,779,449 |
| 2025-02-28 | 27.06 | 28.75 | 26.71 | 27.06 | -0.51% | 97,994 | 272,555,821 |
| 2025-02-27 | 27.51 | 29.53 | 26.52 | 27.2 | +5.84% | 118,849 | 331,376,236 |
| 2025-02-26 | 25.2 | 26.05 | 24.91 | 25.7 | +1.94% | 60,705 | 155,724,077 |
| 2025-02-25 | 24.61 | 25.7 | 24.61 | 25.21 | -1.41% | 48,352 | 121,771,202 |
| 2025-02-24 | 24.99 | 26.19 | 24.86 | 25.57 | +2.28% | 79,978 | 204,761,398 |
| 2025-02-21 | 24.68 | 25.3 | 24.28 | 25 | +0.2% | 60,755 | 150,839,813 |
| 2025-02-20 | 24.6 | 25.25 | 24.21 | 24.95 | +3.44% | 82,990 | 206,327,312 |
| 2025-02-19 | 22.59 | 24.19 | 22.51 | 24.12 | +6.68% | 55,774 | 132,313,283 |
| 2025-02-18 | 23.03 | 23.41 | 22.5 | 22.61 | -1.99% | 34,981 | 80,623,406 |
| 2025-02-17 | 23.07 | 23.14 | 22.65 | 23.07 | +0.13% | 31,007 | 70,960,897 |
| 2025-02-14 | 23.37 | 23.72 | 22.75 | 23.04 | -1.54% | 35,522 | 82,485,957 |
| 2025-02-13 | 24.15 | 24.19 | 23.33 | 23.4 | -2.38% | 30,391 | 72,020,028 |
| 2025-02-12 | 23.68 | 24.38 | 23.46 | 23.97 | +1.14% | 32,848 | 78,627,155 |
| 2025-02-11 | 24.27 | 24.28 | 23.67 | 23.7 | -1.94% | 30,731 | 73,579,782 |
| 2025-02-10 | 23.98 | 24.29 | 23.64 | 24.17 | +0.42% | 36,028 | 86,426,572 |
| 2025-02-07 | 24.2 | 24.36 | 23.72 | 24.07 | -1.67% | 50,050 | 120,429,266 |
| 2025-02-06 | 22.89 | 24.49 | 22.6 | 24.48 | +7.46% | 62,579 | 149,601,780 |
| 2025-02-05 | 22.6 | 23.24 | 22.02 | 22.78 | +4.45% | 31,583 | 71,702,229 |
| 2025-01-27 | 22.77 | 22.95 | 21.81 | 21.81 | -4.01% | 27,046 | 60,259,196 |
| 2025-01-24 | 22.2 | 22.85 | 21.81 | 22.72 | +2.2% | 28,638 | 64,035,602 |
| 2025-01-23 | 22.4 | 23.3 | 22.2 | 22.23 | +0.14% | 42,098 | 96,228,109 |
| 2025-01-22 | 22.44 | 22.87 | 22.2 | 22.2 | -0.89% | 22,014 | 49,588,986 |
| 2025-01-21 | 22.7 | 22.95 | 21.9 | 22.4 | -1.1% | 29,400 | 65,324,763 |
| 2025-01-20 | 22.78 | 23.5 | 22.5 | 22.65 | -1.31% | 26,447 | 59,912,407 |
| 2025-01-17 | 22.47 | 23.15 | 22.12 | 22.95 | +1.1% | 31,009 | 70,768,162 |
| 2025-01-16 | 22.79 | 23.39 | 22.66 | 22.7 | -2.74% | 45,262 | 104,261,853 |
| 2025-01-15 | 22.83 | 23.86 | 22.5 | 23.34 | +1.48% | 54,686 | 126,569,162 |
| 2025-01-14 | 21.74 | 23.04 | 21.6 | 23 | +5.5% | 49,451 | 111,153,872 |
| 2025-01-13 | 21.97 | 22.9 | 21.55 | 21.8 | -2.07% | 42,809 | 94,714,099 |
| 2025-01-10 | 21.18 | 23.09 | 20.7 | 22.26 | +5.2% | 63,320 | 138,214,180 |
| 2025-01-09 | 19.9 | 21.52 | 19.9 | 21.16 | +3.57% | 29,227 | 61,718,045 |
| 2025-01-08 | 20.61 | 20.89 | 19.6 | 20.43 | -2.2% | 20,136 | 40,702,853 |
| 2025-01-07 | 20.4 | 20.9 | 19.91 | 20.89 | +3.88% | 21,207 | 43,672,565 |
| 2025-01-06 | 19.83 | 20.65 | 19.08 | 20.11 | +1.57% | 23,253 | 46,801,016 |
| 2025-01-03 | 20.78 | 21.55 | 19.58 | 19.8 | -3.27% | 30,666 | 63,346,591 |
| 2025-01-02 | 21.05 | 21.2 | 20.23 | 20.47 | -1.4% | 25,946 | 53,969,185 |
| 2024-12-31 | 21.79 | 21.96 | 20.72 | 20.76 | -4.24% | 19,199 | 40,487,040 |
| 2024-12-30 | 21.45 | 21.9 | 20.68 | 21.68 | -1.32% | 16,636 | 35,679,293 |
| 2024-12-27 | 21.8 | 22.23 | 21.71 | 21.97 | +0.78% | 14,180 | 31,210,857 |
| 2024-12-26 | 21.04 | 22.16 | 21.04 | 21.8 | +2.78% | 19,438 | 42,357,622 |
| 2024-12-25 | 21.85 | 22.09 | 20.88 | 21.21 | -3.46% | 26,388 | 56,106,396 |
| 2024-12-24 | 22.15 | 22.29 | 21.56 | 21.97 | +0.32% | 15,235 | 33,408,311 |
| 2024-12-23 | 23.3 | 23.53 | 21.87 | 21.9 | -5.97% | 30,002 | 67,391,662 |
| 2024-12-20 | 22.63 | 23.4 | 22.55 | 23.29 | +3.05% | 22,928 | 53,007,705 |
| 2024-12-19 | 22.5 | 22.74 | 22.2 | 22.6 | -0.57% | 22,357 | 50,212,498 |
| 2024-12-18 | 23 | 23.15 | 22.41 | 22.73 | -0.7% | 20,060 | 45,768,926 |
| 2024-12-17 | 23.72 | 24.14 | 22.75 | 22.89 | -3.5% | 24,200 | 56,449,974 |
| 2024-12-16 | 23.96 | 24.21 | 23.52 | 23.72 | -0.75% | 19,400 | 45,981,859 |
| 2024-12-13 | 24.81 | 24.82 | 23.83 | 23.9 | -4.02% | 32,371 | 78,389,617 |
| 2024-12-12 | 25.3 | 25.38 | 24.63 | 24.9 | -1.46% | 23,447 | 58,449,072 |
| 2024-12-11 | 25 | 25.38 | 24.82 | 25.27 | +0.68% | 27,967 | 70,270,159 |
| 2024-12-10 | 25.9 | 26 | 25.03 | 25.1 | +0.76% | 35,875 | 91,468,028 |
| 2024-12-09 | 25.71 | 26.12 | 24.5 | 24.91 | -3.49% | 38,110 | 96,569,014 |
| 2024-12-06 | 26.6 | 26.6 | 25.6 | 25.81 | -2.9% | 37,122 | 96,154,830 |
| 2024-12-05 | 26.73 | 27.19 | 26.01 | 26.58 | -2.53% | 58,413 | 154,460,853 |
| 2024-12-04 | 26.6 | 27.48 | 25.71 | 27.27 | +4.92% | 83,300 | 221,631,293 |
| 2024-12-03 | 25.29 | 26.99 | 25 | 25.99 | +2.12% | 66,044 | 173,061,762 |
| 2024-12-02 | 24.4 | 25.79 | 24.23 | 25.45 | +3.75% | 48,974 | 122,849,993 |
| 2024-11-29 | 23.73 | 24.96 | 23.23 | 24.53 | +3.46% | 47,101 | 114,102,288 |
| 2024-11-28 | 24.06 | 24.35 | 23.63 | 23.71 | -1.7% | 28,961 | 69,461,270 |
| 2024-11-27 | 23.5 | 24.38 | 22.86 | 24.12 | +0.92% | 41,827 | 98,670,912 |
| 2024-11-26 | 24.9 | 25.77 | 23.71 | 23.9 | -4.05% | 40,798 | 99,659,254 |
| 2024-11-25 | 24.51 | 26.15 | 24.25 | 24.91 | -2.16% | 56,105 | 140,657,649 |
| 2024-11-22 | 24.5 | 27.5 | 23.48 | 25.46 | +3.88% | 94,179 | 238,439,615 |
| 2024-11-21 | 24.8 | 25.28 | 24.15 | 24.51 | -1.53% | 33,444 | 82,267,241 |
| 2024-11-20 | 24.16 | 25.14 | 23.92 | 24.89 | +3.02% | 37,984 | 93,826,292 |
| 2024-11-19 | 23.88 | 24.3 | 22.88 | 24.16 | +1.94% | 44,751 | 105,516,872 |
| 2024-11-18 | 25.14 | 25.8 | 23.57 | 23.7 | -5.73% | 40,984 | 99,909,960 |
| 2024-11-15 | 26.18 | 26.8 | 25.11 | 25.14 | -4.92% | 39,011 | 101,373,855 |
| 2024-11-14 | 27.15 | 28.47 | 26.44 | 26.44 | -6.17% | 55,265 | 149,156,212 |
| 2024-11-13 | 26.7 | 29.33 | 26.61 | 28.18 | +4.68% | 85,767 | 243,296,927 |
| 2024-11-12 | 27.88 | 28.62 | 26.66 | 26.92 | -3.58% | 68,797 | 191,450,858 |
| 2024-11-11 | 26.37 | 27.95 | 26 | 27.92 | +5.36% | 76,811 | 209,637,109 |
| 2024-11-08 | 27.46 | 28.28 | 26.5 | 26.5 | -4.16% | 87,759 | 240,596,354 |
| 2024-11-07 | 29.5 | 29.71 | 27.29 | 27.65 | -7.21% | 121,205 | 342,711,161 |
| 2024-11-06 | 28.5 | 32.75 | 27.72 | 29.8 | +0.1% | 185,718 | 558,715,676 |
| 2024-11-05 | 25.46 | 32 | 25.46 | 29.77 | +11.04% | 192,725 | 535,064,799 |
| 2024-11-04 | 26.8 | 28.51 | 25.3 | 26.81 | +8.98% | 182,797 | 495,850,374 |
| 2024-11-01 | 20.41 | 24.6 | 20.21 | 24.6 | +20% | 68,587 | 162,114,184 |
| 2024-10-31 | 19.8 | 20.99 | 19.4 | 20.5 | +1.49% | 48,826 | 98,502,545 |
| 2024-10-30 | 19.6 | 20.94 | 19.19 | 20.2 | +2.28% | 51,341 | 102,937,999 |
| 2024-10-29 | 20.45 | 20.75 | 19.72 | 19.75 | -3.42% | 45,388 | 91,282,262 |
| 2024-10-28 | 19.6 | 20.84 | 19.4 | 20.45 | +3.81% | 45,822 | 92,991,215 |
| 2024-10-25 | 18.51 | 20.5 | 18.44 | 19.7 | +6.43% | 42,173 | 82,299,091 |
| 2024-10-24 | 18.63 | 18.85 | 18.4 | 18.51 | -1.8% | 18,302 | 33,921,668 |
| 2024-10-23 | 18.81 | 19.18 | 18.35 | 18.85 | +0.05% | 36,191 | 67,813,379 |
| 2024-10-22 | 18.02 | 19.55 | 17.9 | 18.84 | +4.55% | 48,082 | 90,972,325 |
| 2024-10-21 | 17.26 | 18.33 | 17.2 | 18.02 | +4.46% | 31,629 | 56,504,765 |
| 2024-10-18 | 16.68 | 17.62 | 16.56 | 17.25 | +3.92% | 23,366 | 39,953,509 |
| 2024-10-17 | 16.99 | 17.1 | 16.55 | 16.6 | -1.19% | 13,791 | 23,311,474 |
| 2024-10-16 | 16.8 | 17.23 | 16.6 | 16.8 | -0.12% | 24,947 | 41,979,898 |
| 2024-10-15 | 17.48 | 17.66 | 16.8 | 16.82 | -4.16% | 26,147 | 45,079,822 |
| 2024-10-14 | 17.56 | 17.78 | 16.97 | 17.55 | +1.68% | 21,239 | 37,071,090 |
| 2024-10-11 | 18.37 | 18.66 | 17.12 | 17.26 | -6.6% | 20,636 | 36,524,100 |
| 2024-10-10 | 18.56 | 19.39 | 18.11 | 18.48 | +0.43% | 20,890 | 39,032,751 |
| 2024-10-09 | 19.71 | 20.12 | 18.4 | 18.4 | -10.51% | 32,780 | 63,306,701 |
| 2024-10-08 | 21 | 21.55 | 19.1 | 20.56 | +12.35% | 50,950 | 103,510,053 |
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：