股票概览
23.34
+0.34%
+0.08
23.33
开盘价
23.52
最高价
23.01
最低价
11,345
成交量
数据更新至: 2025-03-25
技术指标
23.10
MA5 (5日均线)
23.01
MA10 (10日均线)
23.04
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 | 23.33 | 23.52 | 23.01 | 23.34 | +0.34% | 11,345 | 26,411,357 |
| 2025-03-24 | 22.85 | 23.28 | 22.71 | 23.26 | +1.35% | 14,164 | 32,526,388 |
| 2025-03-21 | 22.86 | 23.09 | 22.73 | 22.95 | +0.26% | 11,275 | 25,791,840 |
| 2025-03-20 | 23.19 | 23.19 | 22.89 | 22.89 | -0.65% | 11,287 | 25,953,393 |
| 2025-03-19 | 23.1 | 23.36 | 22.97 | 23.04 | -0.26% | 9,602 | 22,280,265 |
| 2025-03-18 | 23.1 | 23.35 | 22.95 | 23.1 | +0.74% | 10,576 | 24,473,062 |
| 2025-03-17 | 23.02 | 23.16 | 22.88 | 22.93 | -0.17% | 7,159 | 16,446,990 |
| 2025-03-14 | 22.65 | 23.03 | 22.65 | 22.97 | +1.28% | 10,277 | 23,504,110 |
| 2025-03-13 | 23.02 | 23.1 | 22.56 | 22.68 | -1.31% | 9,525 | 21,661,181 |
| 2025-03-12 | 23.04 | 23.19 | 22.81 | 22.98 | +0.09% | 11,024 | 25,326,347 |
| 2025-03-11 | 22.83 | 23.04 | 22.67 | 22.96 | -0.04% | 8,147 | 18,609,182 |
| 2025-03-10 | 22.76 | 23.15 | 22.64 | 22.97 | +1.23% | 8,342 | 19,085,794 |
| 2025-03-07 | 23.08 | 23.08 | 22.63 | 22.69 | -1.73% | 12,051 | 27,430,837 |
| 2025-03-06 | 22.61 | 23.28 | 22.58 | 23.09 | +2.08% | 16,247 | 37,390,563 |
| 2025-03-05 | 23.5 | 23.5 | 22.46 | 22.62 | -2.5% | 21,932 | 49,933,193 |
| 2025-03-04 | 23.2 | 23.36 | 22.94 | 23.2 | +0.83% | 6,036 | 13,986,560 |
| 2025-03-03 | 23 | 23.54 | 22.92 | 23.01 | +0.04% | 11,361 | 26,413,112 |
| 2025-02-28 | 23.3 | 23.75 | 22.95 | 23 | -2.38% | 13,340 | 31,146,879 |
| 2025-02-27 | 23.8 | 23.8 | 23.19 | 23.56 | 0% | 11,552 | 27,115,037 |
| 2025-02-26 | 23.3 | 23.88 | 23 | 23.56 | +1.99% | 14,434 | 33,950,655 |
| 2025-02-25 | 23 | 23.32 | 22.85 | 23.1 | 0% | 6,168 | 14,256,698 |
| 2025-02-24 | 23.24 | 23.29 | 22.92 | 23.1 | -0.6% | 9,224 | 21,294,814 |
| 2025-02-21 | 23.2 | 23.44 | 22.93 | 23.24 | +0.17% | 11,781 | 27,275,835 |
| 2025-02-20 | 23.42 | 23.88 | 23.18 | 23.2 | -0.43% | 19,749 | 46,348,499 |
| 2025-02-19 | 22.7 | 23.37 | 22.46 | 23.3 | +3.23% | 19,201 | 44,261,572 |
| 2025-02-18 | 22.58 | 23.07 | 22.33 | 22.57 | +0.62% | 12,779 | 28,953,939 |
| 2025-02-17 | 22.3 | 22.98 | 22.3 | 22.43 | +0.63% | 13,485 | 30,484,107 |
| 2025-02-14 | 22.2 | 22.48 | 22.2 | 22.29 | +0.41% | 10,746 | 24,045,348 |
| 2025-02-13 | 22.24 | 22.41 | 22.13 | 22.2 | 0% | 8,211 | 18,273,174 |
| 2025-02-12 | 22.28 | 22.28 | 22.03 | 22.2 | -0.05% | 7,279 | 16,109,378 |
| 2025-02-11 | 22.52 | 22.6 | 22.13 | 22.21 | -1.6% | 9,658 | 21,483,495 |
| 2025-02-10 | 22.05 | 22.7 | 22.04 | 22.57 | +2.03% | 18,504 | 41,511,300 |
| 2025-02-07 | 21.96 | 22.32 | 21.96 | 22.12 | -0.09% | 15,128 | 33,505,374 |
| 2025-02-06 | 22.1 | 22.18 | 21.83 | 22.14 | +0.05% | 8,867 | 19,528,599 |
| 2025-02-05 | 22.35 | 22.35 | 22 | 22.13 | -0.54% | 5,038 | 11,152,441 |
| 2025-01-27 | 22.09 | 22.28 | 21.93 | 22.25 | +0.72% | 9,893 | 21,879,382 |
| 2025-01-24 | 22.02 | 22.12 | 21.75 | 22.09 | +0.27% | 6,187 | 13,562,323 |
| 2025-01-23 | 22.1 | 22.23 | 21.91 | 22.03 | +0.36% | 5,931 | 13,117,127 |
| 2025-01-22 | 22.08 | 22.08 | 21.83 | 21.95 | -0.86% | 4,730 | 10,361,182 |
| 2025-01-21 | 22.3 | 22.31 | 21.97 | 22.14 | -0.09% | 3,663 | 8,090,317 |
| 2025-01-20 | 22.1 | 22.33 | 21.9 | 22.16 | +1% | 5,650 | 12,533,784 |
| 2025-01-17 | 21.72 | 22.1 | 21.7 | 21.94 | +0.32% | 4,708 | 10,313,696 |
| 2025-01-16 | 22.12 | 22.26 | 21.74 | 21.87 | -1% | 8,052 | 17,721,597 |
| 2025-01-15 | 22.25 | 22.36 | 22.03 | 22.09 | -1.21% | 4,128 | 9,127,210 |
| 2025-01-14 | 21.99 | 22.45 | 21.95 | 22.36 | +1.54% | 12,542 | 27,947,134 |
| 2025-01-13 | 21.91 | 22.26 | 21.7 | 22.02 | +0.14% | 5,834 | 12,832,206 |
| 2025-01-10 | 21.96 | 22.06 | 21.6 | 21.99 | +0.05% | 11,648 | 25,462,110 |
| 2025-01-09 | 22.09 | 22.1 | 21.89 | 21.98 | -1.12% | 6,562 | 14,425,246 |
| 2025-01-08 | 22.3 | 22.33 | 21.73 | 22.23 | -0.49% | 15,479 | 34,136,863 |
| 2025-01-07 | 22.59 | 22.63 | 22.03 | 22.34 | -0.89% | 13,324 | 29,586,663 |
| 2025-01-06 | 22.28 | 22.7 | 22.13 | 22.54 | +0.71% | 19,813 | 44,473,441 |
| 2025-01-03 | 22.3 | 22.58 | 22.08 | 22.38 | -0.04% | 14,646 | 32,675,682 |
| 2025-01-02 | 22.37 | 22.56 | 22.05 | 22.39 | -0.04% | 16,149 | 35,896,855 |
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：