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 |
| 2024-12-31 | 21.8 | 21.8 | 20.62 | 20.71 | -3.85% | 50,880 | 107,177,157 |
| 2024-12-30 | 21.7 | 21.97 | 20.98 | 21.54 | -1.1% | 46,550 | 100,088,693 |
| 2024-12-27 | 22.51 | 22.53 | 21.73 | 21.78 | -2.68% | 62,523 | 138,340,319 |
| 2024-12-26 | 22.07 | 22.75 | 21.65 | 22.38 | +2.43% | 61,510 | 137,638,841 |
| 2024-12-25 | 23.1 | 23.25 | 21.44 | 21.85 | -5.57% | 93,635 | 206,357,641 |
| 2024-12-24 | 22.98 | 23.3 | 22.6 | 23.14 | +2.57% | 57,419 | 131,884,992 |
| 2024-12-23 | 23.83 | 23.84 | 22.5 | 22.56 | -5.76% | 77,261 | 178,024,612 |
| 2024-12-20 | 22.98 | 24.52 | 22.91 | 23.94 | +3.73% | 97,426 | 231,372,539 |
| 2024-12-19 | 22.67 | 23.55 | 22.55 | 23.08 | +0.52% | 93,151 | 215,102,154 |
| 2024-12-18 | 23.3 | 23.36 | 22.42 | 22.96 | -0.43% | 82,297 | 188,761,637 |
| 2024-12-17 | 24.88 | 25.08 | 22.71 | 23.06 | -8.16% | 138,024 | 326,699,601 |
| 2024-12-16 | 25.8 | 26.56 | 24.8 | 25.11 | -2.45% | 87,433 | 225,085,523 |
| 2024-12-13 | 25.91 | 26.85 | 25.5 | 25.74 | -1.23% | 110,079 | 288,439,754 |
| 2024-12-12 | 28.4 | 28.4 | 25.8 | 26.06 | -8.3% | 160,436 | 427,968,862 |
| 2024-12-11 | 29.21 | 29.44 | 27.73 | 28.42 | -5.39% | 139,374 | 399,314,137 |
| 2024-12-10 | 27.78 | 30.19 | 27.5 | 30.04 | +9.48% | 221,195 | 642,630,464 |
| 2024-12-09 | 27.35 | 29.5 | 26.98 | 27.44 | -3.07% | 168,028 | 471,410,552 |
| 2024-12-06 | 28.5 | 29.5 | 27.01 | 28.31 | -4.42% | 210,669 | 588,357,145 |
| 2024-12-05 | 27.49 | 31.63 | 27.28 | 29.62 | +5.11% | 241,048 | 703,971,865 |
| 2024-12-04 | 25.27 | 29.98 | 25.05 | 28.18 | +9.22% | 222,330 | 621,981,655 |
| 2024-12-03 | 24.85 | 26.4 | 24.6 | 25.8 | +2.38% | 129,959 | 333,959,451 |
| 2024-12-02 | 25 | 27.98 | 24.52 | 25.2 | +0.8% | 192,243 | 501,108,173 |
| 2024-11-29 | 22.03 | 26.2 | 22.03 | 25 | +12.46% | 176,503 | 428,479,053 |
| 2024-11-28 | 22.13 | 23.5 | 22.08 | 22.23 | -0.67% | 88,362 | 202,309,532 |
| 2024-11-27 | 21.98 | 22.5 | 21.18 | 22.38 | +1.04% | 90,126 | 195,620,893 |
| 2024-11-26 | 24.07 | 24.93 | 21.51 | 22.15 | -12.03% | 139,124 | 325,079,684 |
| 2024-11-25 | 23.6 | 26.19 | 23.6 | 25.18 | +5.36% | 141,725 | 351,609,666 |
| 2024-11-22 | 21.88 | 26.59 | 21.44 | 23.9 | +7.66% | 179,317 | 415,229,931 |
| 2024-11-21 | 22.86 | 22.86 | 21.42 | 22.2 | -4.93% | 145,671 | 321,120,294 |
| 2024-11-20 | 20.98 | 23.51 | 20.96 | 23.35 | +8.2% | 193,894 | 436,403,426 |
| 2024-11-19 | 18.6 | 21.99 | 18.6 | 21.58 | +14.3% | 187,822 | 391,341,734 |
| 2024-11-18 | 18.33 | 20.33 | 18.3 | 18.88 | +3.17% | 75,399 | 146,988,007 |
| 2024-11-15 | 18.76 | 18.94 | 18.29 | 18.3 | -2.45% | 29,887 | 55,548,924 |
| 2024-11-14 | 19.35 | 19.65 | 18.63 | 18.76 | -4.09% | 33,832 | 64,639,278 |
| 2024-11-13 | 19.35 | 19.69 | 19 | 19.56 | -0.56% | 42,888 | 82,918,760 |
| 2024-11-12 | 20.5 | 20.52 | 19.31 | 19.67 | -2.62% | 78,035 | 155,692,037 |
| 2024-11-11 | 19.05 | 20.3 | 19 | 20.2 | +4.45% | 87,255 | 173,252,028 |
| 2024-11-08 | 19.53 | 20.18 | 19.07 | 19.34 | +0.1% | 89,147 | 175,404,570 |
| 2024-11-07 | 19.56 | 19.78 | 18.69 | 19.32 | +0.63% | 80,961 | 154,953,722 |
| 2024-11-06 | 19 | 19.69 | 18.78 | 19.2 | +1.32% | 97,987 | 189,036,154 |
| 2024-11-05 | 19 | 19.35 | 18.35 | 18.95 | -0.26% | 106,377 | 201,586,768 |
| 2024-11-04 | 17.16 | 19 | 17.16 | 19 | +12.16% | 107,590 | 199,498,781 |
| 2024-11-01 | 16.68 | 17.89 | 16.6 | 16.94 | +0.53% | 67,105 | 115,716,063 |
| 2024-10-31 | 16.45 | 16.87 | 15.82 | 16.85 | +0.06% | 60,142 | 98,427,876 |
| 2024-10-30 | 17.13 | 17.34 | 16.65 | 16.84 | -1.64% | 29,937 | 50,786,400 |
| 2024-10-29 | 17.7 | 17.92 | 17.01 | 17.12 | -3.06% | 41,561 | 72,423,137 |
| 2024-10-28 | 17.61 | 17.7 | 17.41 | 17.66 | +0.17% | 31,893 | 56,105,610 |
| 2024-10-25 | 17.24 | 17.78 | 17.24 | 17.63 | +2.03% | 38,864 | 68,272,818 |
| 2024-10-24 | 17.43 | 17.66 | 17.15 | 17.28 | -1.54% | 29,077 | 50,379,405 |
| 2024-10-23 | 17.66 | 18.3 | 17.24 | 17.55 | -0.06% | 66,160 | 117,881,807 |
| 2024-10-22 | 16.98 | 17.98 | 16.55 | 17.56 | +5.15% | 83,936 | 145,513,484 |
| 2024-10-21 | 16.55 | 17.12 | 16.42 | 16.7 | +1.09% | 58,343 | 97,681,394 |
| 2024-10-18 | 15.88 | 16.86 | 15.75 | 16.52 | +4.62% | 54,701 | 89,211,885 |
| 2024-10-17 | 16 | 16.22 | 15.79 | 15.79 | -0.94% | 22,906 | 36,752,972 |
| 2024-10-16 | 16.12 | 16.29 | 15.81 | 15.94 | -2.15% | 27,583 | 44,296,456 |
| 2024-10-15 | 16.51 | 16.99 | 16.29 | 16.29 | -2.8% | 32,621 | 54,078,083 |
| 2024-10-14 | 16.58 | 16.88 | 15.9 | 16.76 | +1.27% | 40,553 | 66,649,274 |
| 2024-10-11 | 16.9 | 17.48 | 16.36 | 16.55 | -2.13% | 49,425 | 83,131,155 |
| 2024-10-10 | 17.21 | 17.45 | 16.5 | 16.91 | +0.65% | 44,813 | 76,344,101 |
| 2024-10-09 | 18.61 | 18.61 | 16.8 | 16.8 | -12.5% | 73,957 | 130,706,493 |
| 2024-10-08 | 20.09 | 20.66 | 16.68 | 19.2 | +10.98% | 113,095 | 217,094,305 |
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：