股票概览
23.91
-2.33%
-0.57
24.5
开盘价
24.65
最高价
23.5
最低价
20,704
成交量
数据更新至: 2025-03-25
技术指标
23.99
MA5 (5日均线)
23.91
MA10 (10日均线)
23.66
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 | 24.5 | 24.65 | 23.5 | 23.91 | -2.33% | 20,704 | 49,784,090 |
| 2025-03-24 | 23.09 | 24.8 | 22.94 | 24.48 | +6.3% | 71,965 | 173,092,917 |
| 2025-03-21 | 23.92 | 24.07 | 22.98 | 23.03 | -3.96% | 36,688 | 86,407,281 |
| 2025-03-20 | 24.5 | 24.72 | 23.9 | 23.98 | -2.32% | 20,451 | 49,381,376 |
| 2025-03-19 | 23.77 | 24.9 | 23.75 | 24.55 | +2.42% | 31,183 | 76,179,653 |
| 2025-03-18 | 24.31 | 25.28 | 23.83 | 23.97 | -1.03% | 26,345 | 64,129,029 |
| 2025-03-17 | 24.34 | 24.66 | 23.61 | 24.22 | -0.45% | 27,697 | 66,912,603 |
| 2025-03-14 | 22.8 | 24.4 | 22.71 | 24.33 | +5.55% | 42,193 | 99,924,663 |
| 2025-03-13 | 23.58 | 23.72 | 22.79 | 23.05 | -2.04% | 24,364 | 56,296,459 |
| 2025-03-12 | 24.05 | 24.21 | 23.45 | 23.53 | -2.37% | 20,799 | 49,496,783 |
| 2025-03-11 | 23.67 | 24.35 | 23.58 | 24.1 | -0.25% | 29,903 | 71,508,187 |
| 2025-03-10 | 24.77 | 25.08 | 23.62 | 24.16 | -2.46% | 48,666 | 117,808,937 |
| 2025-03-07 | 24.1 | 25.5 | 24.05 | 24.77 | +2.1% | 45,628 | 112,869,979 |
| 2025-03-06 | 24.2 | 25 | 23.93 | 24.26 | +0.21% | 46,212 | 112,436,165 |
| 2025-03-05 | 23.28 | 24.37 | 23.23 | 24.21 | +1.94% | 45,618 | 109,700,943 |
| 2025-03-04 | 22.28 | 24.48 | 22.26 | 23.75 | +5.27% | 66,941 | 158,600,304 |
| 2025-03-03 | 21.29 | 22.66 | 21.25 | 22.56 | +6.26% | 54,510 | 120,736,848 |
| 2025-02-28 | 22.74 | 22.74 | 21.14 | 21.23 | -6.76% | 35,542 | 77,355,632 |
| 2025-02-27 | 23.15 | 23.56 | 22.34 | 22.77 | +2.29% | 48,572 | 110,728,973 |
| 2025-02-26 | 22.3 | 22.72 | 21.95 | 22.26 | -0.13% | 22,874 | 50,954,749 |
| 2025-02-25 | 22.11 | 22.86 | 21.92 | 22.29 | -0.8% | 34,325 | 76,864,629 |
| 2025-02-24 | 22.19 | 22.5 | 21.57 | 22.47 | +1.54% | 35,033 | 77,307,533 |
| 2025-02-21 | 21.4 | 22.38 | 21.4 | 22.13 | +3.6% | 52,880 | 116,362,235 |
| 2025-02-20 | 20.55 | 21.47 | 20.55 | 21.36 | +3.69% | 33,957 | 72,001,354 |
| 2025-02-19 | 20.04 | 20.73 | 20.04 | 20.6 | +1.88% | 20,526 | 42,129,686 |
| 2025-02-18 | 20.75 | 21.23 | 20.18 | 20.22 | -3.48% | 26,740 | 54,936,358 |
| 2025-02-17 | 20.32 | 21.19 | 20.31 | 20.95 | +3.1% | 38,129 | 79,597,123 |
| 2025-02-14 | 19.66 | 20.73 | 19.66 | 20.32 | +2.21% | 26,724 | 54,305,867 |
| 2025-02-13 | 20.24 | 20.3 | 19.79 | 19.88 | -1.58% | 24,805 | 49,512,146 |
| 2025-02-12 | 20 | 20.45 | 19.76 | 20.2 | -0.1% | 33,186 | 66,624,487 |
| 2025-02-11 | 20.3 | 20.35 | 19.93 | 20.22 | -0.69% | 18,283 | 36,750,055 |
| 2025-02-10 | 19.96 | 20.44 | 19.54 | 20.36 | +3.46% | 27,420 | 55,102,444 |
| 2025-02-07 | 19.4 | 20.02 | 19.4 | 19.68 | +1.5% | 32,783 | 64,812,452 |
| 2025-02-06 | 18.9 | 19.44 | 18.72 | 19.39 | +2.7% | 23,179 | 44,395,944 |
| 2025-02-05 | 18.58 | 19.05 | 18.58 | 18.88 | +1.45% | 18,225 | 34,417,313 |
| 2025-01-27 | 18.98 | 19.2 | 18.6 | 18.61 | -2.05% | 12,912 | 24,308,204 |
| 2025-01-24 | 18.85 | 19.11 | 18.53 | 19 | +0.9% | 14,937 | 28,109,131 |
| 2025-01-23 | 18.77 | 19.25 | 18.77 | 18.83 | +1.07% | 24,239 | 46,129,210 |
| 2025-01-22 | 18.8 | 18.89 | 18.5 | 18.63 | -0.8% | 16,560 | 30,915,448 |
| 2025-01-21 | 19.3 | 19.44 | 18.58 | 18.78 | -2.24% | 22,481 | 42,494,629 |
| 2025-01-20 | 19.44 | 19.59 | 19.09 | 19.21 | 0% | 20,797 | 40,147,697 |
| 2025-01-17 | 18.6 | 19.57 | 18.6 | 19.21 | +1.86% | 21,728 | 41,495,104 |
| 2025-01-16 | 18.84 | 19.29 | 18.59 | 18.86 | +0.43% | 19,525 | 36,870,463 |
| 2025-01-15 | 19 | 19.2 | 18.7 | 18.78 | -0.84% | 19,652 | 37,126,911 |
| 2025-01-14 | 18.18 | 18.94 | 18.04 | 18.94 | +5.11% | 23,526 | 43,797,609 |
| 2025-01-13 | 17.61 | 18.23 | 17.54 | 18.02 | +1.29% | 18,520 | 33,215,057 |
| 2025-01-10 | 18.27 | 18.75 | 17.79 | 17.79 | -3.05% | 21,840 | 39,802,475 |
| 2025-01-09 | 18.45 | 18.71 | 18.06 | 18.35 | +0.77% | 26,234 | 48,228,033 |
| 2025-01-08 | 17.72 | 18.45 | 17.4 | 18.21 | +2.25% | 37,453 | 66,866,982 |
| 2025-01-07 | 17.39 | 17.89 | 16.98 | 17.81 | +3.37% | 39,377 | 68,507,853 |
| 2025-01-06 | 17.54 | 17.7 | 17.05 | 17.23 | -1.77% | 31,782 | 55,048,253 |
| 2025-01-03 | 18.17 | 18.27 | 17.36 | 17.54 | -2.66% | 39,068 | 69,421,231 |
| 2025-01-02 | 18.2 | 18.65 | 17.9 | 18.02 | -1.21% | 35,005 | 63,864,512 |
| 2024-12-31 | 19.29 | 19.33 | 18.2 | 18.24 | -3.7% | 36,097 | 66,832,301 |
| 2024-12-30 | 19.44 | 19.44 | 18.91 | 18.94 | -2.67% | 28,730 | 54,885,586 |
| 2024-12-27 | 19.54 | 19.89 | 19.3 | 19.46 | +0.31% | 27,377 | 53,751,991 |
| 2024-12-26 | 19.38 | 19.66 | 19.3 | 19.4 | +0.47% | 26,269 | 51,117,717 |
| 2024-12-25 | 20.05 | 20.2 | 19.2 | 19.31 | -3.55% | 28,545 | 55,581,612 |
| 2024-12-24 | 20.29 | 20.58 | 19.75 | 20.02 | -0.89% | 32,851 | 65,823,077 |
| 2024-12-23 | 21.68 | 21.86 | 20.1 | 20.2 | -6.91% | 39,045 | 81,049,535 |
| 2024-12-20 | 21.96 | 22.2 | 21.5 | 21.7 | -0.32% | 22,793 | 49,752,623 |
| 2024-12-19 | 21.9 | 22.24 | 21.48 | 21.77 | -2.16% | 28,916 | 63,041,238 |
| 2024-12-18 | 22 | 22.61 | 21.81 | 22.25 | 0% | 20,079 | 44,740,448 |
| 2024-12-17 | 23.4 | 23.65 | 22.17 | 22.25 | -4.91% | 26,796 | 60,785,239 |
| 2024-12-16 | 24.01 | 24.01 | 23.22 | 23.4 | -1.68% | 15,254 | 35,871,345 |
| 2024-12-13 | 24.78 | 24.88 | 23.76 | 23.8 | -5.07% | 32,159 | 77,737,111 |
| 2024-12-12 | 25 | 25.78 | 24.32 | 25.07 | +3.47% | 41,862 | 104,543,478 |
| 2024-12-11 | 24.6 | 24.82 | 24.11 | 24.23 | -1.06% | 17,440 | 42,625,105 |
| 2024-12-10 | 24.5 | 25.05 | 24.25 | 24.49 | +2.47% | 27,195 | 67,061,869 |
| 2024-12-09 | 24.56 | 24.95 | 23.59 | 23.9 | -1.81% | 21,306 | 51,219,019 |
| 2024-12-06 | 23.51 | 25 | 22.98 | 24.34 | +4.02% | 39,116 | 94,190,245 |
| 2024-12-05 | 22.8 | 23.99 | 22.33 | 23.4 | +3.82% | 34,067 | 79,783,120 |
| 2024-12-04 | 23.43 | 23.78 | 22.2 | 22.54 | -3.84% | 32,121 | 72,997,119 |
| 2024-12-03 | 23.79 | 23.79 | 23.13 | 23.44 | -1.47% | 18,165 | 42,647,632 |
| 2024-12-02 | 23.42 | 23.85 | 23.13 | 23.79 | +1.58% | 23,629 | 55,780,059 |
| 2024-11-29 | 22.62 | 23.92 | 22.5 | 23.42 | +2.45% | 17,606 | 41,026,407 |
| 2024-11-28 | 22.5 | 23.53 | 22.35 | 22.86 | +1.28% | 24,961 | 57,403,856 |
| 2024-11-27 | 22.21 | 22.6 | 21.54 | 22.57 | +1.53% | 31,383 | 68,919,607 |
| 2024-11-26 | 22.6 | 23.2 | 22.21 | 22.23 | -1.94% | 13,750 | 31,026,618 |
| 2024-11-25 | 22.28 | 22.88 | 22.18 | 22.67 | +1.07% | 19,844 | 44,683,649 |
| 2024-11-22 | 24.64 | 24.64 | 22.33 | 22.43 | -9.01% | 35,430 | 82,602,247 |
| 2024-11-21 | 24.62 | 25.04 | 24.1 | 24.65 | +0.33% | 22,331 | 54,853,251 |
| 2024-11-20 | 23.5 | 24.87 | 23.4 | 24.57 | +3.71% | 33,976 | 82,853,657 |
| 2024-11-19 | 22.83 | 23.78 | 22.65 | 23.69 | +3.77% | 26,202 | 60,771,857 |
| 2024-11-18 | 23.48 | 24.26 | 22.52 | 22.83 | -2.69% | 29,344 | 68,346,360 |
| 2024-11-15 | 24.85 | 25.1 | 23.4 | 23.46 | -5.59% | 42,834 | 103,657,790 |
| 2024-11-14 | 27.06 | 27.52 | 24.69 | 24.85 | -9.11% | 71,407 | 183,252,061 |
| 2024-11-13 | 27 | 28.46 | 26.6 | 27.34 | +0.51% | 51,776 | 142,748,917 |
| 2024-11-12 | 27.49 | 28.78 | 26.75 | 27.2 | -0.33% | 82,783 | 230,798,405 |
| 2024-11-11 | 26.13 | 28.07 | 25.9 | 27.29 | +5.49% | 58,839 | 159,229,479 |
| 2024-11-08 | 26.32 | 27.18 | 25.79 | 25.87 | -0.88% | 42,480 | 111,903,899 |
| 2024-11-07 | 25.53 | 26.23 | 24.67 | 26.1 | +3.45% | 46,442 | 119,252,078 |
| 2024-11-06 | 24.06 | 25.96 | 24 | 25.23 | +4.86% | 65,729 | 166,311,830 |
| 2024-11-05 | 23.59 | 24.5 | 22.43 | 24.06 | +3.22% | 34,191 | 81,882,018 |
| 2024-11-04 | 23.55 | 24.19 | 23.05 | 23.31 | +1.79% | 29,212 | 69,060,654 |
| 2024-11-01 | 22.9 | 25.3 | 22.71 | 22.9 | -0.04% | 55,454 | 132,768,930 |
| 2024-10-31 | 22.51 | 22.92 | 21.88 | 22.91 | +1.78% | 29,143 | 65,482,962 |
| 2024-10-30 | 22.98 | 23.03 | 21.71 | 22.51 | -2.3% | 35,999 | 80,104,123 |
| 2024-10-29 | 23.88 | 24.42 | 22.7 | 23.04 | -2.7% | 48,238 | 112,233,445 |
| 2024-10-28 | 22.11 | 23.76 | 21.82 | 23.68 | +6.86% | 56,528 | 130,026,190 |
| 2024-10-25 | 19.93 | 22.6 | 19.88 | 22.16 | +10.08% | 58,239 | 125,547,862 |
| 2024-10-24 | 20.31 | 20.87 | 20.02 | 20.13 | -2% | 20,112 | 40,831,356 |
| 2024-10-23 | 20.47 | 20.91 | 20.45 | 20.54 | -0.34% | 23,933 | 49,413,773 |
| 2024-10-22 | 20.41 | 20.8 | 20.14 | 20.61 | +0.39% | 24,238 | 49,535,415 |
| 2024-10-21 | 19.75 | 20.88 | 19.42 | 20.53 | +5.39% | 45,167 | 91,186,778 |
| 2024-10-18 | 18.36 | 20.16 | 18.21 | 19.48 | +6.27% | 39,751 | 75,774,667 |
| 2024-10-17 | 18.69 | 18.94 | 18.3 | 18.33 | -0.97% | 22,395 | 41,798,202 |
| 2024-10-16 | 18.68 | 18.96 | 18.26 | 18.51 | -1.39% | 27,436 | 51,123,189 |
| 2024-10-15 | 19.65 | 19.81 | 18.77 | 18.77 | -4.48% | 39,830 | 76,700,762 |
| 2024-10-14 | 19.8 | 19.86 | 18.82 | 19.65 | +0.56% | 34,101 | 65,945,034 |
| 2024-10-11 | 21.1 | 21.1 | 19.36 | 19.54 | -7.48% | 35,780 | 71,322,335 |
| 2024-10-10 | 21.51 | 22.16 | 20.66 | 21.12 | -1.31% | 38,255 | 81,838,770 |
| 2024-10-09 | 23.38 | 23.38 | 21.39 | 21.4 | -13.36% | 63,674 | 143,336,540 |
| 2024-10-08 | 24.99 | 24.99 | 21.37 | 24.7 | +17.9% | 88,806 | 209,256,648 |
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：