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 |
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：