股票概览
24.04
+5.58%
+1.27
22.77
开盘价
24.3
最高价
22.41
最低价
31,496
成交量
数据更新至: 2025-03-25
技术指标
23.92
MA5 (5日均线)
22.46
MA10 (10日均线)
21.73
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 | 22.77 | 24.3 | 22.41 | 24.04 | +5.58% | 31,496 | 73,272,048 |
| 2025-03-24 | 23.81 | 24.4 | 22.38 | 22.77 | -1.98% | 50,447 | 117,334,655 |
| 2025-03-21 | 24.99 | 24.99 | 23.03 | 23.23 | -7.27% | 44,820 | 106,554,399 |
| 2025-03-20 | 24.25 | 25.29 | 23.93 | 25.05 | +2.29% | 46,400 | 114,392,090 |
| 2025-03-19 | 23.56 | 25.32 | 23.3 | 24.49 | +5.65% | 67,528 | 166,112,807 |
| 2025-03-18 | 20.97 | 23.68 | 20.9 | 23.18 | +10.59% | 57,224 | 129,052,656 |
| 2025-03-17 | 20.43 | 21.45 | 20.07 | 20.96 | +3.05% | 24,589 | 51,111,025 |
| 2025-03-14 | 20.23 | 20.52 | 20.05 | 20.34 | +0.25% | 13,864 | 28,046,871 |
| 2025-03-13 | 20.15 | 20.56 | 20.12 | 20.29 | +0.1% | 9,498 | 19,285,793 |
| 2025-03-12 | 21.22 | 21.29 | 20.2 | 20.27 | -4.3% | 21,325 | 43,733,290 |
| 2025-03-11 | 21.46 | 21.7 | 21 | 21.18 | -1.72% | 13,830 | 29,379,219 |
| 2025-03-10 | 20.97 | 21.66 | 20.97 | 21.55 | +2.47% | 17,999 | 38,675,997 |
| 2025-03-07 | 21.25 | 21.81 | 20.92 | 21.03 | -1.04% | 14,564 | 31,108,094 |
| 2025-03-06 | 20.57 | 21.45 | 20.53 | 21.25 | +3.81% | 18,431 | 39,025,704 |
| 2025-03-05 | 21.27 | 21.31 | 20.28 | 20.47 | -3.94% | 16,362 | 33,837,965 |
| 2025-03-04 | 21.36 | 21.77 | 21.18 | 21.31 | -1.02% | 13,562 | 29,010,930 |
| 2025-03-03 | 20.36 | 21.87 | 20.36 | 21.53 | +5.08% | 26,299 | 56,255,689 |
| 2025-02-28 | 21.08 | 21.08 | 20.38 | 20.49 | -2.24% | 13,176 | 27,188,856 |
| 2025-02-27 | 20.16 | 21.22 | 20.09 | 20.96 | +3.92% | 21,588 | 44,806,662 |
| 2025-02-26 | 20.34 | 20.78 | 20.02 | 20.17 | -0.88% | 19,804 | 40,186,592 |
| 2025-02-25 | 20.4 | 21 | 20 | 20.35 | -0.83% | 25,398 | 52,155,423 |
| 2025-02-24 | 19.5 | 20.83 | 19.08 | 20.52 | +5.45% | 34,274 | 69,091,673 |
| 2025-02-21 | 19.29 | 19.61 | 19 | 19.46 | +0.72% | 16,181 | 31,387,337 |
| 2025-02-20 | 19.35 | 19.48 | 19.18 | 19.32 | +0.42% | 13,435 | 25,990,782 |
| 2025-02-19 | 18.75 | 19.4 | 18.75 | 19.24 | +1% | 15,285 | 29,324,577 |
| 2025-02-18 | 19.47 | 19.67 | 18.95 | 19.05 | -2.11% | 14,654 | 28,288,739 |
| 2025-02-17 | 19.32 | 19.67 | 19.09 | 19.46 | +0.72% | 22,659 | 43,864,791 |
| 2025-02-14 | 18.65 | 19.5 | 18.65 | 19.32 | +2.99% | 21,980 | 42,318,585 |
| 2025-02-13 | 19.01 | 19.02 | 18.61 | 18.76 | -0.74% | 13,996 | 26,321,271 |
| 2025-02-12 | 18.66 | 18.9 | 18.53 | 18.9 | +0.85% | 11,004 | 20,619,087 |
| 2025-02-11 | 18.9 | 19.14 | 18.65 | 18.74 | -1.37% | 12,664 | 23,761,213 |
| 2025-02-10 | 18.73 | 19.38 | 18.49 | 19 | +1.93% | 19,688 | 37,250,394 |
| 2025-02-07 | 18.28 | 19.6 | 18.27 | 18.64 | +1.91% | 42,343 | 80,077,663 |
| 2025-02-06 | 18 | 18.37 | 17.78 | 18.29 | +0.94% | 13,144 | 23,819,522 |
| 2025-02-05 | 17.93 | 18.2 | 17.75 | 18.12 | +1.34% | 13,854 | 24,882,605 |
| 2025-01-27 | 18.3 | 18.3 | 17.71 | 17.88 | -1.49% | 16,580 | 29,905,241 |
| 2025-01-24 | 17.82 | 18.28 | 17.82 | 18.15 | +0.78% | 15,879 | 28,724,370 |
| 2025-01-23 | 18.33 | 18.52 | 17.98 | 18.01 | -0.72% | 13,554 | 24,724,980 |
| 2025-01-22 | 18.47 | 18.48 | 17.99 | 18.14 | -1.79% | 14,150 | 25,694,289 |
| 2025-01-21 | 18.07 | 19.12 | 17.81 | 18.47 | +2.21% | 34,712 | 64,630,890 |
| 2025-01-20 | 17.6 | 18.24 | 17.46 | 18.07 | +5.67% | 35,034 | 62,737,958 |
| 2025-01-17 | 17.1 | 17.41 | 16.93 | 17.1 | -1.04% | 18,511 | 31,657,395 |
| 2025-01-16 | 17.15 | 17.38 | 16.91 | 17.28 | +1.53% | 21,512 | 36,967,013 |
| 2025-01-15 | 17.56 | 17.56 | 16.85 | 17.02 | -3.19% | 26,567 | 45,348,999 |
| 2025-01-14 | 17.2 | 17.75 | 17.02 | 17.58 | +1.91% | 26,277 | 45,831,277 |
| 2025-01-13 | 16.83 | 17.7 | 16.71 | 17.25 | -0.17% | 29,021 | 49,961,132 |
| 2025-01-10 | 18.6 | 18.65 | 17.16 | 17.28 | -8.09% | 57,074 | 101,342,780 |
| 2025-01-09 | 21.15 | 21.37 | 18.57 | 18.8 | -11.24% | 53,413 | 105,961,712 |
| 2025-01-08 | 21.03 | 21.5 | 20.38 | 21.18 | +0.86% | 19,339 | 40,652,185 |
| 2025-01-07 | 20.82 | 21 | 20.19 | 21 | +0.33% | 18,344 | 37,804,875 |
| 2025-01-06 | 21.26 | 21.26 | 20.08 | 20.93 | +0.92% | 29,171 | 59,960,214 |
| 2025-01-03 | 20.52 | 22 | 20.23 | 20.74 | +0.97% | 45,410 | 95,757,246 |
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：