股票概览
23.45
+1.08%
+0.25
23.19
开盘价
23.69
最高价
22.91
最低价
9,940
成交量
数据更新至: 2025-03-25
技术指标
23.76
MA5 (5日均线)
23.45
MA10 (10日均线)
23.45
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 | 23.69 | 22.91 | 23.45 | +1.08% | 9,940 | 23,108,269 |
| 2025-03-24 | 23.6 | 23.95 | 22.69 | 23.2 | -1.32% | 23,499 | 54,655,204 |
| 2025-03-21 | 23.91 | 24 | 23.33 | 23.51 | -2.08% | 18,999 | 44,835,341 |
| 2025-03-20 | 24.84 | 24.84 | 23.91 | 24.01 | -2.6% | 30,121 | 72,696,786 |
| 2025-03-19 | 24.48 | 24.87 | 24.24 | 24.65 | +1.02% | 36,345 | 89,237,741 |
| 2025-03-18 | 23.15 | 25 | 23.15 | 24.4 | +5.63% | 67,893 | 165,352,396 |
| 2025-03-17 | 23.36 | 23.57 | 22.95 | 23.1 | -0.56% | 34,444 | 79,977,541 |
| 2025-03-14 | 22.6 | 23.3 | 22.39 | 23.23 | +3.43% | 30,799 | 70,344,921 |
| 2025-03-13 | 22.57 | 22.7 | 22.23 | 22.46 | -0.22% | 18,940 | 42,387,532 |
| 2025-03-12 | 22.74 | 22.88 | 22.47 | 22.51 | -1.19% | 22,256 | 50,281,723 |
| 2025-03-11 | 22.81 | 22.9 | 22.48 | 22.78 | -0.61% | 18,251 | 41,325,791 |
| 2025-03-10 | 23.06 | 23.37 | 22.64 | 22.92 | +0.09% | 16,279 | 37,394,543 |
| 2025-03-07 | 23.03 | 23.23 | 22.81 | 22.9 | -1.46% | 17,015 | 39,052,768 |
| 2025-03-06 | 22.97 | 23.4 | 22.82 | 23.24 | +1.8% | 20,332 | 47,147,218 |
| 2025-03-05 | 23.26 | 23.28 | 22.44 | 22.83 | -1.85% | 21,492 | 48,918,324 |
| 2025-03-04 | 22.77 | 23.27 | 22.57 | 23.26 | +2.15% | 18,225 | 41,883,720 |
| 2025-03-03 | 23.14 | 23.77 | 22.62 | 22.77 | -1.26% | 38,082 | 88,336,580 |
| 2025-02-28 | 24.01 | 24.8 | 23.04 | 23.06 | -9.67% | 64,024 | 151,053,690 |
| 2025-02-27 | 25.31 | 25.54 | 24.72 | 25.53 | +1.11% | 21,157 | 53,272,451 |
| 2025-02-26 | 24.75 | 25.25 | 24.66 | 25.25 | +1.9% | 20,345 | 50,826,148 |
| 2025-02-25 | 25.1 | 25.2 | 24.56 | 24.78 | -1.24% | 13,658 | 33,973,340 |
| 2025-02-24 | 24.92 | 25.18 | 24.59 | 25.09 | +0.56% | 21,222 | 53,029,372 |
| 2025-02-21 | 24.82 | 25.18 | 24.41 | 24.95 | +0.6% | 24,004 | 59,560,045 |
| 2025-02-20 | 24.6 | 25.13 | 24.48 | 24.8 | +1.18% | 16,939 | 42,090,476 |
| 2025-02-19 | 24.24 | 24.64 | 24.12 | 24.51 | +1.16% | 12,341 | 30,166,204 |
| 2025-02-18 | 24.87 | 25.1 | 24.11 | 24.23 | -2.65% | 19,275 | 47,433,825 |
| 2025-02-17 | 25.2 | 25.6 | 24.62 | 24.89 | -1.89% | 21,556 | 54,106,489 |
| 2025-02-14 | 24.94 | 25.64 | 24.89 | 25.37 | +1.89% | 16,400 | 41,688,507 |
| 2025-02-13 | 25.16 | 25.18 | 24.73 | 24.9 | -1.39% | 11,207 | 27,950,900 |
| 2025-02-12 | 25.08 | 25.81 | 25.02 | 25.25 | +0.8% | 13,455 | 34,140,281 |
| 2025-02-11 | 25.3 | 25.39 | 24.81 | 25.05 | -1.22% | 11,596 | 29,013,712 |
| 2025-02-10 | 25.24 | 25.51 | 25.04 | 25.36 | +0.6% | 14,518 | 36,787,248 |
| 2025-02-07 | 24.96 | 25.32 | 24.68 | 25.21 | +1% | 21,992 | 55,168,140 |
| 2025-02-06 | 24.62 | 25.04 | 24.35 | 24.96 | +1.38% | 14,109 | 35,014,851 |
| 2025-02-05 | 24.56 | 24.77 | 24.33 | 24.62 | +0.08% | 16,234 | 39,851,678 |
| 2025-01-27 | 23.5 | 24.83 | 23.49 | 24.6 | +5.04% | 22,632 | 54,963,081 |
| 2025-01-24 | 23.47 | 23.72 | 22.88 | 23.42 | -0.21% | 16,086 | 37,401,304 |
| 2025-01-23 | 23.87 | 24.19 | 23.47 | 23.47 | -0.8% | 12,001 | 28,568,014 |
| 2025-01-22 | 23.84 | 23.84 | 23.42 | 23.66 | -0.76% | 6,999 | 16,542,040 |
| 2025-01-21 | 24.53 | 24.6 | 23.7 | 23.84 | -1.61% | 11,275 | 27,049,814 |
| 2025-01-20 | 24 | 24.51 | 23.95 | 24.23 | +1.3% | 10,051 | 24,454,762 |
| 2025-01-17 | 23.8 | 24.07 | 23.55 | 23.92 | +0.55% | 7,449 | 17,733,119 |
| 2025-01-16 | 23.89 | 24.29 | 23.37 | 23.79 | +0.13% | 11,018 | 26,346,601 |
| 2025-01-15 | 24.1 | 24.1 | 23.66 | 23.76 | -1.53% | 10,415 | 24,814,186 |
| 2025-01-14 | 23.3 | 24.15 | 23.3 | 24.13 | +3.7% | 16,622 | 39,577,406 |
| 2025-01-13 | 23.33 | 23.63 | 22.71 | 23.27 | -0.26% | 10,532 | 24,443,254 |
| 2025-01-10 | 23.87 | 23.95 | 23.09 | 23.33 | -1.81% | 11,720 | 27,628,867 |
| 2025-01-09 | 23.69 | 24.1 | 23.5 | 23.76 | 0% | 10,990 | 26,200,074 |
| 2025-01-08 | 23.78 | 24.18 | 23.29 | 23.76 | 0% | 14,535 | 34,623,054 |
| 2025-01-07 | 23.84 | 24.09 | 23.21 | 23.76 | -0.88% | 18,103 | 42,679,863 |
| 2025-01-06 | 24.16 | 24.58 | 23.66 | 23.97 | -0.83% | 22,800 | 54,834,798 |
| 2025-01-03 | 24.9 | 25 | 24.04 | 24.17 | -2.93% | 17,992 | 44,174,663 |
| 2025-01-02 | 25.68 | 25.96 | 24.67 | 24.9 | -3% | 15,757 | 39,776,016 |
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：