股票概览
23.87
+0.42%
+0.1
23.6
开盘价
24.18
最高价
23.41
最低价
30,504
成交量
数据更新至: 2025-03-25
技术指标
24.70
MA5 (5日均线)
25.02
MA10 (10日均线)
25.07
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 | 23.6 | 24.18 | 23.41 | 23.87 | +0.42% | 30,504 | 72,746,391 |
| 2025-03-24 | 24.61 | 24.63 | 22.93 | 23.77 | -3.18% | 68,000 | 160,652,633 |
| 2025-03-21 | 25.32 | 25.36 | 24.45 | 24.55 | -4.18% | 82,005 | 202,528,805 |
| 2025-03-20 | 25.4 | 26.18 | 24.96 | 25.62 | -0.19% | 101,731 | 260,803,457 |
| 2025-03-19 | 25.26 | 25.83 | 24.74 | 25.67 | +1.58% | 85,151 | 216,266,978 |
| 2025-03-18 | 25.18 | 25.49 | 25.08 | 25.27 | -0.04% | 58,962 | 149,061,689 |
| 2025-03-17 | 25.21 | 25.52 | 24.74 | 25.28 | -0.32% | 60,520 | 151,988,059 |
| 2025-03-14 | 24.39 | 25.69 | 23.93 | 25.36 | +2.84% | 89,516 | 222,705,470 |
| 2025-03-13 | 26.34 | 26.34 | 24.03 | 24.66 | -5.73% | 119,613 | 296,448,616 |
| 2025-03-12 | 26.75 | 26.98 | 25.9 | 26.16 | -1.1% | 107,372 | 283,821,121 |
| 2025-03-11 | 25.08 | 26.46 | 24.88 | 26.45 | +3.32% | 115,810 | 299,913,930 |
| 2025-03-10 | 25.03 | 26.19 | 24.97 | 25.6 | +1.31% | 101,875 | 261,224,891 |
| 2025-03-07 | 25 | 25.44 | 24.61 | 25.27 | +0.44% | 84,296 | 211,451,801 |
| 2025-03-06 | 25.1 | 25.7 | 24.92 | 25.16 | +1.04% | 94,499 | 239,141,457 |
| 2025-03-05 | 24.08 | 25.09 | 24.06 | 24.9 | +1.88% | 89,413 | 220,158,849 |
| 2025-03-04 | 23.01 | 24.6 | 22.85 | 24.44 | +4.53% | 97,845 | 235,773,171 |
| 2025-03-03 | 23.5 | 24.17 | 22.77 | 23.38 | +0.78% | 88,502 | 207,542,438 |
| 2025-02-28 | 25.97 | 26 | 23.15 | 23.2 | -11.42% | 147,168 | 354,053,273 |
| 2025-02-27 | 26.39 | 26.97 | 25.45 | 26.19 | -1.58% | 128,519 | 337,332,015 |
| 2025-02-26 | 26.05 | 27.57 | 26.05 | 26.61 | +1.22% | 165,876 | 447,417,858 |
| 2025-02-25 | 26.1 | 27.53 | 25.83 | 26.29 | -1.17% | 127,689 | 340,420,452 |
| 2025-02-24 | 25.9 | 27.39 | 25.08 | 26.6 | +1.29% | 147,866 | 388,776,931 |
| 2025-02-21 | 25.39 | 27.05 | 25.01 | 26.26 | +1.94% | 159,541 | 413,153,207 |
| 2025-02-20 | 25.4 | 26.25 | 24.89 | 25.76 | +1.86% | 173,716 | 445,339,012 |
| 2025-02-19 | 23.69 | 25.33 | 23.51 | 25.29 | +7.62% | 153,675 | 381,060,690 |
| 2025-02-18 | 24.45 | 24.52 | 23.33 | 23.5 | -4.04% | 74,227 | 177,554,973 |
| 2025-02-17 | 23.3 | 24.5 | 23.28 | 24.49 | +4.61% | 87,678 | 210,402,049 |
| 2025-02-14 | 23.67 | 23.88 | 23.21 | 23.41 | -1.64% | 74,196 | 174,237,952 |
| 2025-02-13 | 24.71 | 25.21 | 23.6 | 23.8 | -4.61% | 97,957 | 237,434,459 |
| 2025-02-12 | 24.75 | 26.08 | 24.51 | 24.95 | -0.72% | 117,188 | 293,725,360 |
| 2025-02-11 | 23.65 | 25.42 | 23.41 | 25.13 | +4.8% | 151,413 | 370,726,197 |
| 2025-02-10 | 23.7 | 23.98 | 23.03 | 23.98 | -0.08% | 98,187 | 231,133,855 |
| 2025-02-07 | 23.55 | 24.23 | 23.17 | 24 | +1.27% | 155,107 | 368,780,520 |
| 2025-02-06 | 22.58 | 23.98 | 22.41 | 23.7 | +5.15% | 132,675 | 312,142,536 |
| 2025-02-05 | 21.76 | 23 | 21.51 | 22.54 | +5.38% | 92,849 | 207,834,978 |
| 2025-01-27 | 22.73 | 22.91 | 21.39 | 21.39 | -6.72% | 75,758 | 165,972,850 |
| 2025-01-24 | 21.95 | 23.05 | 21.6 | 22.93 | +3.06% | 112,757 | 253,284,490 |
| 2025-01-23 | 21.72 | 23.36 | 21.6 | 22.25 | +3.83% | 133,365 | 301,105,303 |
| 2025-01-22 | 21.73 | 21.96 | 21.3 | 21.43 | -3.03% | 66,259 | 142,959,446 |
| 2025-01-21 | 21.6 | 22.21 | 21.35 | 22.1 | +3.17% | 98,829 | 215,656,439 |
| 2025-01-20 | 21.9 | 22 | 21.22 | 21.42 | -1.52% | 70,055 | 151,154,627 |
| 2025-01-17 | 21.77 | 22.43 | 21.45 | 21.75 | 0% | 76,672 | 167,352,154 |
| 2025-01-16 | 22.59 | 22.8 | 21.63 | 21.75 | -2.12% | 100,442 | 222,972,907 |
| 2025-01-15 | 22.43 | 22.7 | 21.88 | 22.22 | -0.89% | 112,286 | 250,291,990 |
| 2025-01-14 | 20.63 | 22.44 | 20.12 | 22.42 | +10.12% | 141,268 | 303,904,558 |
| 2025-01-13 | 19.48 | 21.3 | 19.23 | 20.36 | +1.24% | 94,342 | 191,180,191 |
| 2025-01-10 | 20.41 | 21.37 | 20 | 20.11 | -1.66% | 116,739 | 241,898,528 |
| 2025-01-09 | 19.92 | 20.7 | 19.92 | 20.45 | +1.39% | 94,296 | 192,460,187 |
| 2025-01-08 | 19.3 | 20.78 | 18.77 | 20.17 | +3.97% | 111,177 | 219,301,049 |
| 2025-01-07 | 18.78 | 19.43 | 18.51 | 19.4 | +4.53% | 65,324 | 124,176,367 |
| 2025-01-06 | 19.21 | 19.25 | 18.24 | 18.56 | -2.32% | 53,161 | 99,097,765 |
| 2025-01-03 | 20.76 | 20.87 | 18.88 | 19 | -8.48% | 81,251 | 159,586,317 |
| 2025-01-02 | 20.65 | 21.52 | 20.15 | 20.76 | +0.24% | 63,963 | 133,401,278 |
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：