股票概览
23.6
-0.67%
-0.16
23.78
开盘价
24.03
最高价
23.1
最低价
14,469
成交量
数据更新至: 2025-03-25
技术指标
23.78
MA5 (5日均线)
23.93
MA10 (10日均线)
24.02
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 | 23.78 | 24.03 | 23.1 | 23.6 | -0.67% | 14,469 | 33,975,711 |
| 2025-03-24 | 23.49 | 24.17 | 23.35 | 23.76 | +1.02% | 25,351 | 60,333,426 |
| 2025-03-21 | 23.86 | 24.2 | 23.01 | 23.52 | -1.55% | 31,275 | 73,192,793 |
| 2025-03-20 | 23.99 | 24.26 | 23.78 | 23.89 | -1.08% | 19,217 | 46,189,211 |
| 2025-03-19 | 24.3 | 24.35 | 23.68 | 24.15 | -0.62% | 23,075 | 55,439,458 |
| 2025-03-18 | 23.75 | 24.42 | 23.73 | 24.3 | +2.62% | 32,924 | 79,520,079 |
| 2025-03-17 | 24 | 24.17 | 23.5 | 23.68 | -0.88% | 24,615 | 58,317,369 |
| 2025-03-14 | 23.65 | 23.97 | 23.41 | 23.89 | +0.67% | 35,214 | 83,661,531 |
| 2025-03-13 | 24.58 | 24.68 | 23.58 | 23.73 | -4.39% | 34,906 | 83,604,396 |
| 2025-03-12 | 24.55 | 25.17 | 23.71 | 24.82 | +0.98% | 57,214 | 139,501,187 |
| 2025-03-11 | 24.7 | 24.85 | 24.22 | 24.58 | -4.17% | 57,860 | 141,709,586 |
| 2025-03-10 | 25.57 | 25.79 | 24.95 | 25.65 | +0.51% | 48,843 | 124,079,285 |
| 2025-03-07 | 24.9 | 26.17 | 24.7 | 25.52 | +2.78% | 51,299 | 131,417,583 |
| 2025-03-06 | 24.75 | 25.32 | 24.44 | 24.83 | +1.14% | 40,136 | 100,059,247 |
| 2025-03-05 | 24.51 | 24.92 | 24.25 | 24.55 | -0.49% | 46,318 | 113,906,462 |
| 2025-03-04 | 22.9 | 24.68 | 22.86 | 24.67 | +6.98% | 73,565 | 177,224,273 |
| 2025-03-03 | 24 | 24.3 | 22.9 | 23.06 | -1.54% | 73,999 | 173,260,395 |
| 2025-02-28 | 24 | 24.69 | 23.3 | 23.42 | +3.08% | 135,661 | 323,481,675 |
| 2025-02-27 | 22.04 | 22.88 | 21.83 | 22.72 | +3.18% | 49,051 | 109,982,605 |
| 2025-02-26 | 21.84 | 22.35 | 21.7 | 22.02 | +1.29% | 26,286 | 57,989,660 |
| 2025-02-25 | 21.58 | 22.07 | 21.57 | 21.74 | -1.09% | 19,339 | 42,172,639 |
| 2025-02-24 | 22.18 | 22.18 | 21.51 | 21.98 | -0.9% | 27,010 | 58,929,666 |
| 2025-02-21 | 21.7 | 22.37 | 21.38 | 22.18 | +3.21% | 50,426 | 110,693,262 |
| 2025-02-20 | 20.82 | 21.64 | 20.58 | 21.49 | +3.77% | 38,845 | 82,739,843 |
| 2025-02-19 | 20.24 | 20.77 | 20.24 | 20.71 | +2.02% | 21,372 | 43,934,175 |
| 2025-02-18 | 20.8 | 20.92 | 20.07 | 20.3 | -2.4% | 22,903 | 47,022,145 |
| 2025-02-17 | 20.79 | 21.09 | 20.53 | 20.8 | +0.68% | 23,953 | 49,688,407 |
| 2025-02-14 | 20.55 | 20.93 | 20.5 | 20.66 | -0.39% | 22,157 | 45,858,535 |
| 2025-02-13 | 21.2 | 21.2 | 20.57 | 20.74 | -2.72% | 25,443 | 52,995,167 |
| 2025-02-12 | 20.21 | 21.5 | 20.21 | 21.32 | +4.61% | 50,968 | 107,555,962 |
| 2025-02-11 | 20 | 20.57 | 19.92 | 20.38 | +1.65% | 26,671 | 53,995,945 |
| 2025-02-10 | 20.15 | 20.28 | 19.78 | 20.05 | +0.15% | 28,155 | 56,352,216 |
| 2025-02-07 | 19.38 | 20.65 | 19.34 | 20.02 | +3.2% | 46,798 | 93,913,129 |
| 2025-02-06 | 19.26 | 19.63 | 19.19 | 19.4 | +0.47% | 27,253 | 52,919,746 |
| 2025-02-05 | 19.5 | 19.54 | 19.06 | 19.31 | +0.36% | 23,584 | 45,607,426 |
| 2025-01-27 | 19.69 | 19.74 | 19.1 | 19.24 | -1.64% | 16,651 | 32,131,719 |
| 2025-01-24 | 19.03 | 19.59 | 19.02 | 19.56 | +2.25% | 15,988 | 30,879,520 |
| 2025-01-23 | 19.6 | 19.75 | 19.13 | 19.13 | -1.29% | 19,003 | 36,924,008 |
| 2025-01-22 | 19.68 | 19.8 | 19.3 | 19.38 | -1.62% | 20,748 | 40,553,623 |
| 2025-01-21 | 19.55 | 19.7 | 19.21 | 19.7 | +1.65% | 21,510 | 41,908,542 |
| 2025-01-20 | 18.77 | 19.79 | 18.52 | 19.38 | +4.64% | 35,308 | 67,699,491 |
| 2025-01-17 | 18.19 | 18.65 | 18 | 18.52 | +1.26% | 31,931 | 58,491,500 |
| 2025-01-16 | 18.22 | 18.41 | 18.03 | 18.29 | +1.11% | 21,345 | 38,837,514 |
| 2025-01-15 | 18.48 | 18.55 | 18.02 | 18.09 | -2.11% | 14,885 | 27,099,749 |
| 2025-01-14 | 17.65 | 18.5 | 17.53 | 18.48 | +4.76% | 26,507 | 48,157,355 |
| 2025-01-13 | 17.85 | 18 | 17.32 | 17.64 | -1.34% | 24,226 | 42,695,400 |
| 2025-01-10 | 18.35 | 18.8 | 17.88 | 17.88 | -1.97% | 30,789 | 56,464,395 |
| 2025-01-09 | 18.85 | 19.37 | 18.23 | 18.24 | -0.55% | 37,766 | 70,967,058 |
| 2025-01-08 | 17.7 | 18.55 | 17.55 | 18.34 | +3.5% | 42,330 | 76,056,171 |
| 2025-01-07 | 19 | 19.07 | 17.41 | 17.72 | -7.66% | 62,889 | 113,399,376 |
| 2025-01-06 | 19.2 | 19.59 | 18.6 | 19.19 | -2.14% | 29,050 | 55,636,806 |
| 2025-01-03 | 19.82 | 20.24 | 19.56 | 19.61 | -1.36% | 21,292 | 42,146,629 |
| 2025-01-02 | 20.2 | 20.32 | 19.56 | 19.88 | -1.54% | 24,648 | 49,096,786 |
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：