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 |
| 2024-12-31 | 20.3 | 20.48 | 19.9 | 20.19 | -0.83% | 16,696 | 33,716,653 |
| 2024-12-30 | 19.96 | 20.58 | 19.6 | 20.36 | +2% | 28,646 | 57,862,391 |
| 2024-12-27 | 20.28 | 20.4 | 19.86 | 19.96 | -2.35% | 22,099 | 44,421,924 |
| 2024-12-26 | 19.75 | 20.55 | 19.75 | 20.44 | +2.71% | 17,069 | 34,714,870 |
| 2024-12-25 | 20.29 | 20.29 | 19.6 | 19.9 | -2.21% | 20,403 | 40,555,221 |
| 2024-12-24 | 20.45 | 20.55 | 19.93 | 20.35 | +0.89% | 17,116 | 34,669,029 |
| 2024-12-23 | 20.68 | 20.68 | 20 | 20.17 | -2.65% | 18,713 | 38,178,510 |
| 2024-12-20 | 19.88 | 20.87 | 19.66 | 20.72 | +4.23% | 24,064 | 49,524,380 |
| 2024-12-19 | 19.3 | 19.99 | 19.16 | 19.88 | +2.21% | 20,136 | 39,780,001 |
| 2024-12-18 | 19.27 | 19.72 | 19 | 19.45 | +0.62% | 21,677 | 41,945,318 |
| 2024-12-17 | 19.85 | 20.08 | 19.3 | 19.33 | -3.01% | 23,782 | 46,704,558 |
| 2024-12-16 | 20.48 | 21.05 | 19.77 | 19.93 | -2.88% | 27,168 | 55,559,929 |
| 2024-12-13 | 20.5 | 20.82 | 20.4 | 20.52 | -0.29% | 18,895 | 38,970,739 |
| 2024-12-12 | 20.55 | 20.75 | 20.36 | 20.58 | +0.78% | 16,551 | 34,120,633 |
| 2024-12-11 | 20.2 | 20.64 | 20.1 | 20.42 | +1.04% | 17,024 | 34,757,414 |
| 2024-12-10 | 20.3 | 20.65 | 20.08 | 20.21 | +2.85% | 38,307 | 77,943,577 |
| 2024-12-09 | 19.8 | 20.14 | 19.35 | 19.65 | -1.16% | 20,098 | 39,645,032 |
| 2024-12-06 | 20.24 | 20.25 | 19.22 | 19.88 | +2.58% | 28,604 | 56,659,346 |
| 2024-12-05 | 19.02 | 19.49 | 19.01 | 19.38 | +1.36% | 13,129 | 25,389,537 |
| 2024-12-04 | 19.64 | 19.9 | 18.9 | 19.12 | -2.65% | 18,748 | 36,021,948 |
| 2024-12-03 | 19.74 | 19.97 | 19.41 | 19.64 | -1.46% | 13,150 | 25,907,167 |
| 2024-12-02 | 19.26 | 19.93 | 19.1 | 19.93 | +3.75% | 27,678 | 54,326,180 |
| 2024-11-29 | 18.52 | 19.62 | 18.4 | 19.21 | +3.84% | 27,523 | 52,455,053 |
| 2024-11-28 | 18.96 | 19.1 | 18.46 | 18.5 | -2.43% | 21,703 | 40,816,310 |
| 2024-11-27 | 18.67 | 18.96 | 18.01 | 18.96 | +1.66% | 26,348 | 48,676,406 |
| 2024-11-26 | 18.93 | 19.1 | 18.58 | 18.65 | -1.53% | 11,879 | 22,323,326 |
| 2024-11-25 | 19 | 19.18 | 18.63 | 18.94 | -0.32% | 19,618 | 36,949,302 |
| 2024-11-22 | 20.05 | 20.05 | 18.91 | 19 | -4.81% | 19,925 | 38,759,574 |
| 2024-11-21 | 20.14 | 20.28 | 19.68 | 19.96 | -0.55% | 18,988 | 37,825,507 |
| 2024-11-20 | 20.15 | 20.29 | 19.94 | 20.07 | +0.05% | 13,455 | 27,023,936 |
| 2024-11-19 | 19.65 | 20.2 | 19.59 | 20.06 | +2.61% | 18,587 | 36,980,288 |
| 2024-11-18 | 20.2 | 20.35 | 19.5 | 19.55 | -2.88% | 22,916 | 45,438,223 |
| 2024-11-15 | 20.4 | 21.08 | 20.11 | 20.13 | -1.85% | 19,477 | 40,230,250 |
| 2024-11-14 | 21.19 | 21.44 | 20.3 | 20.51 | -4.25% | 24,600 | 51,182,852 |
| 2024-11-13 | 21.39 | 21.5 | 20.5 | 21.42 | -0.65% | 40,939 | 85,803,463 |
| 2024-11-12 | 22.14 | 22.39 | 21.36 | 21.56 | -1.91% | 46,303 | 101,389,366 |
| 2024-11-11 | 21.25 | 22.09 | 21.12 | 21.98 | +4.07% | 43,371 | 94,592,819 |
| 2024-11-08 | 21.3 | 21.85 | 21 | 21.12 | +0.19% | 28,392 | 60,726,076 |
| 2024-11-07 | 20.95 | 21.37 | 20.69 | 21.08 | -0.24% | 35,046 | 73,328,487 |
| 2024-11-06 | 22.11 | 22.46 | 21.05 | 21.13 | -5.16% | 43,349 | 93,801,025 |
| 2024-11-05 | 21.82 | 22.56 | 21.48 | 22.28 | +2.67% | 30,579 | 67,987,861 |
| 2024-11-04 | 20.77 | 21.79 | 20.77 | 21.7 | +3.83% | 29,139 | 62,381,011 |
| 2024-11-01 | 21.7 | 22.08 | 20.75 | 20.9 | -3.91% | 26,827 | 56,809,811 |
| 2024-10-31 | 21.16 | 22.11 | 20.74 | 21.75 | +3.77% | 33,082 | 70,756,715 |
| 2024-10-30 | 21.49 | 21.49 | 20.88 | 20.96 | -1.27% | 22,721 | 48,113,994 |
| 2024-10-29 | 21.35 | 21.77 | 21.02 | 21.23 | -0.75% | 27,899 | 59,704,396 |
| 2024-10-28 | 21.58 | 21.71 | 20.94 | 21.39 | +0.8% | 44,309 | 94,455,032 |
| 2024-10-25 | 20.6 | 22.19 | 20.6 | 21.22 | +9.21% | 82,471 | 175,845,888 |
| 2024-10-24 | 19.01 | 19.5 | 19.01 | 19.43 | +1.94% | 20,442 | 39,418,194 |
| 2024-10-23 | 19.12 | 19.68 | 18.96 | 19.06 | -0.37% | 28,368 | 54,910,301 |
| 2024-10-22 | 19.42 | 19.5 | 18.76 | 19.13 | -1.03% | 24,032 | 46,112,863 |
| 2024-10-21 | 19.25 | 20 | 19.05 | 19.33 | +1.63% | 38,582 | 75,370,748 |
| 2024-10-18 | 18.35 | 19.44 | 18.21 | 19.02 | +3.59% | 26,595 | 50,306,140 |
| 2024-10-17 | 18.2 | 18.97 | 18.18 | 18.36 | +1.1% | 20,717 | 38,526,811 |
| 2024-10-16 | 18.34 | 18.47 | 17.81 | 18.16 | -1.78% | 12,267 | 22,297,927 |
| 2024-10-15 | 18.39 | 19.14 | 18.21 | 18.49 | +0.54% | 18,575 | 34,758,211 |
| 2024-10-14 | 17.82 | 18.51 | 17.48 | 18.39 | +3.9% | 20,641 | 36,875,741 |
| 2024-10-11 | 18.81 | 18.84 | 17.56 | 17.7 | -5.85% | 23,799 | 42,797,170 |
| 2024-10-10 | 18.32 | 19.49 | 17.91 | 18.8 | +3.24% | 35,810 | 67,169,828 |
| 2024-10-09 | 19.82 | 20 | 18.18 | 18.21 | -10.21% | 48,565 | 92,661,862 |
| 2024-10-08 | 21.9 | 21.9 | 18.88 | 20.28 | +10.58% | 74,604 | 149,813,002 |
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：