股票概览
24.39
+0.16%
+0.04
24.58
开盘价
24.8
最高价
24.11
最低价
96,678
成交量
数据更新至: 2025-03-25
技术指标
24.82
MA5 (5日均线)
25.08
MA10 (10日均线)
25.71
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 | 24.58 | 24.8 | 24.11 | 24.39 | +0.16% | 96,678 | 236,544,042 |
| 2025-03-24 | 24.71 | 24.8 | 23.83 | 24.35 | -1.46% | 185,268 | 448,717,425 |
| 2025-03-21 | 25.16 | 25.37 | 24.7 | 24.71 | -2.68% | 181,943 | 453,912,354 |
| 2025-03-20 | 25.4 | 25.79 | 25.04 | 25.39 | +0.51% | 191,505 | 487,735,674 |
| 2025-03-19 | 25.63 | 25.63 | 25.15 | 25.26 | -1.33% | 143,752 | 364,024,358 |
| 2025-03-18 | 25.95 | 26 | 25.44 | 25.6 | +0.31% | 183,625 | 471,759,919 |
| 2025-03-17 | 25.5 | 25.72 | 25.35 | 25.52 | +0.71% | 173,402 | 442,660,737 |
| 2025-03-14 | 24.7 | 25.35 | 24.63 | 25.34 | +2.55% | 215,646 | 541,371,138 |
| 2025-03-13 | 25.48 | 25.48 | 24.49 | 24.71 | -3.29% | 255,094 | 633,773,754 |
| 2025-03-12 | 25.61 | 25.76 | 25.42 | 25.55 | +0.04% | 195,911 | 500,994,758 |
| 2025-03-11 | 25.5 | 25.83 | 25.21 | 25.54 | -1.08% | 225,718 | 573,997,586 |
| 2025-03-10 | 25.9 | 26.19 | 25.7 | 25.82 | -0.65% | 172,545 | 446,033,451 |
| 2025-03-07 | 26.45 | 26.87 | 25.86 | 25.99 | -2.62% | 316,041 | 834,585,914 |
| 2025-03-06 | 26.48 | 26.99 | 26.32 | 26.69 | +1.56% | 325,194 | 866,511,262 |
| 2025-03-05 | 26.19 | 26.65 | 26.08 | 26.28 | +0.04% | 254,173 | 670,111,596 |
| 2025-03-04 | 25.65 | 26.35 | 25.58 | 26.27 | +1.23% | 213,526 | 559,554,903 |
| 2025-03-03 | 25.84 | 26.48 | 25.32 | 25.95 | +0.58% | 317,006 | 824,569,885 |
| 2025-02-28 | 26.85 | 27.16 | 25.72 | 25.8 | -5.29% | 370,079 | 972,444,028 |
| 2025-02-27 | 27.89 | 28.1 | 26.69 | 27.24 | -2.3% | 413,575 | 1,130,551,003 |
| 2025-02-26 | 28 | 28.35 | 27.54 | 27.88 | -0.64% | 451,741 | 1,257,028,146 |
| 2025-02-25 | 27.45 | 29.08 | 27.28 | 28.06 | -0.5% | 628,065 | 1,769,792,503 |
| 2025-02-24 | 27.51 | 29.67 | 27.45 | 28.2 | +3.45% | 919,110 | 2,617,750,616 |
| 2025-02-21 | 26.6 | 27.58 | 26.5 | 27.26 | +1.53% | 467,679 | 1,265,949,304 |
| 2025-02-20 | 26.51 | 27.09 | 26.48 | 26.85 | +0.34% | 325,150 | 872,717,840 |
| 2025-02-19 | 26.2 | 26.88 | 26.12 | 26.76 | +2.02% | 356,716 | 947,893,044 |
| 2025-02-18 | 27.8 | 27.83 | 26.21 | 26.23 | -6.39% | 628,625 | 1,691,780,255 |
| 2025-02-17 | 28.2 | 29.08 | 27.83 | 28.02 | -1.62% | 823,138 | 2,342,590,534 |
| 2025-02-14 | 26.7 | 29.88 | 25.95 | 28.48 | +4.32% | 983,201 | 2,684,837,166 |
| 2025-02-13 | 27.2 | 28.35 | 26.88 | 27.3 | +2.79% | 965,929 | 2,658,560,853 |
| 2025-02-12 | 25.33 | 26.74 | 25.31 | 26.56 | +3.99% | 620,025 | 1,631,858,940 |
| 2025-02-11 | 25.3 | 26.23 | 24.8 | 25.54 | +0.59% | 512,824 | 1,309,410,586 |
| 2025-02-10 | 25.27 | 25.96 | 25.2 | 25.39 | +0.36% | 344,277 | 878,186,694 |
| 2025-02-07 | 24.88 | 25.75 | 24.8 | 25.3 | +1.2% | 470,713 | 1,193,668,296 |
| 2025-02-06 | 24.12 | 25 | 23.73 | 25 | +4.56% | 438,590 | 1,085,388,333 |
| 2025-02-05 | 23.29 | 24.29 | 22.9 | 23.91 | +3.06% | 310,930 | 738,165,637 |
| 2025-01-27 | 23.88 | 24.28 | 23.2 | 23.2 | -2.73% | 191,256 | 451,178,240 |
| 2025-01-24 | 23.51 | 24.04 | 23.41 | 23.85 | +0.46% | 251,472 | 598,144,064 |
| 2025-01-23 | 24.03 | 25.07 | 23.71 | 23.74 | +0.08% | 425,361 | 1,040,179,746 |
| 2025-01-22 | 23.95 | 24.37 | 23.6 | 23.72 | -2.91% | 316,415 | 755,784,088 |
| 2025-01-21 | 23.64 | 24.87 | 23.34 | 24.43 | +4% | 435,801 | 1,047,596,008 |
| 2025-01-20 | 23.8 | 23.99 | 23.41 | 23.49 | 0% | 193,137 | 457,699,814 |
| 2025-01-17 | 23.43 | 23.75 | 23.31 | 23.49 | -0.04% | 177,227 | 417,442,250 |
| 2025-01-16 | 23.79 | 24.35 | 23.25 | 23.5 | -0.63% | 242,916 | 577,519,920 |
| 2025-01-15 | 24.05 | 24.22 | 23.59 | 23.65 | -1% | 306,250 | 731,006,515 |
| 2025-01-14 | 22.74 | 23.93 | 22.52 | 23.89 | +6.46% | 377,409 | 883,435,312 |
| 2025-01-13 | 21.92 | 22.78 | 21.8 | 22.44 | +0.36% | 207,298 | 463,358,009 |
| 2025-01-10 | 22.89 | 23.26 | 22.35 | 22.36 | -2.32% | 290,350 | 665,198,771 |
| 2025-01-09 | 22.2 | 23.21 | 22.18 | 22.89 | +1.91% | 326,634 | 749,156,030 |
| 2025-01-08 | 22.41 | 22.78 | 21.54 | 22.46 | -0.58% | 307,236 | 683,353,955 |
| 2025-01-07 | 22.26 | 22.6 | 22.01 | 22.59 | +1.89% | 239,722 | 535,292,039 |
| 2025-01-06 | 22.67 | 23.25 | 21.99 | 22.17 | -2.85% | 296,076 | 666,924,053 |
| 2025-01-03 | 24.43 | 24.5 | 22.78 | 22.82 | -6.59% | 392,491 | 920,551,879 |
| 2025-01-02 | 26.01 | 26.19 | 23.91 | 24.43 | -7.32% | 482,336 | 1,202,664,085 |
| 2024-12-31 | 28.16 | 28.16 | 26.18 | 26.36 | -6.36% | 541,990 | 1,466,026,488 |
| 2024-12-30 | 27.17 | 28.2 | 27.02 | 28.15 | +4.57% | 722,288 | 2,015,163,021 |
| 2024-12-27 | 27.64 | 27.82 | 26.68 | 26.92 | -0.74% | 476,624 | 1,298,728,101 |
| 2024-12-26 | 27.2 | 27.57 | 26.82 | 27.12 | +0.04% | 606,821 | 1,647,106,198 |
| 2024-12-25 | 25.6 | 28.24 | 25.45 | 27.11 | +5.28% | 891,624 | 2,396,268,509 |
| 2024-12-24 | 25.58 | 26.49 | 25.51 | 25.75 | +2.75% | 400,755 | 1,040,533,368 |
| 2024-12-23 | 25.91 | 26.31 | 25.02 | 25.06 | -3.28% | 269,489 | 688,662,907 |
| 2024-12-20 | 25.45 | 26.2 | 25.45 | 25.91 | +2.01% | 336,138 | 871,482,313 |
| 2024-12-19 | 25.23 | 25.72 | 25.18 | 25.4 | -0.97% | 208,067 | 529,066,149 |
| 2024-12-18 | 25.8 | 25.95 | 25.45 | 25.65 | +0.55% | 241,059 | 619,487,265 |
| 2024-12-17 | 26.4 | 26.51 | 25.38 | 25.51 | -4.13% | 345,084 | 892,430,134 |
| 2024-12-16 | 26.75 | 27.59 | 26.4 | 26.61 | -1.41% | 417,537 | 1,126,931,847 |
| 2024-12-13 | 27.45 | 27.72 | 26.91 | 26.99 | -2.95% | 488,992 | 1,330,063,517 |
| 2024-12-12 | 27.29 | 27.98 | 26.9 | 27.81 | +1.13% | 534,029 | 1,470,858,791 |
| 2024-12-11 | 26.85 | 27.78 | 26.7 | 27.5 | +1.44% | 448,372 | 1,222,105,030 |
| 2024-12-10 | 27.5 | 27.77 | 27.02 | 27.11 | +2.11% | 627,315 | 1,719,858,859 |
| 2024-12-09 | 27.04 | 27.19 | 26.2 | 26.55 | -1.81% | 363,234 | 965,664,027 |
| 2024-12-06 | 26.98 | 27.3 | 26.52 | 27.04 | -0.15% | 401,640 | 1,083,190,155 |
| 2024-12-05 | 26.9 | 27.3 | 26.8 | 27.08 | +0.22% | 331,431 | 897,625,009 |
| 2024-12-04 | 27.58 | 27.86 | 26.9 | 27.02 | -3.02% | 481,324 | 1,312,931,820 |
| 2024-12-03 | 28.86 | 28.86 | 27.7 | 27.86 | -3.57% | 615,435 | 1,732,004,035 |
| 2024-12-02 | 28.4 | 29.29 | 28.24 | 28.89 | +1.62% | 681,605 | 1,965,380,032 |
| 2024-11-29 | 28.09 | 29.29 | 27.68 | 28.43 | -1.69% | 826,741 | 2,352,817,654 |
| 2024-11-28 | 27.75 | 29.8 | 27.59 | 28.92 | +4.82% | 1,061,977 | 3,063,012,935 |
| 2024-11-27 | 26.38 | 28.08 | 26.21 | 27.59 | +4.31% | 665,502 | 1,804,305,292 |
| 2024-11-26 | 28 | 28.77 | 26.26 | 26.45 | -7.23% | 600,872 | 1,657,220,560 |
| 2024-11-25 | 28.57 | 29.5 | 27.5 | 28.51 | -3.55% | 809,462 | 2,293,391,513 |
| 2024-11-22 | 29 | 31.5 | 28.02 | 29.56 | +0.61% | 1,138,188 | 3,342,750,223 |
| 2024-11-21 | 29.51 | 30.47 | 29.09 | 29.38 | -3.04% | 903,682 | 2,688,255,574 |
| 2024-11-20 | 29.01 | 31.26 | 29 | 30.3 | +1.17% | 1,215,110 | 3,683,744,849 |
| 2024-11-19 | 28.9 | 30.73 | 28.1 | 29.95 | +2.85% | 1,536,808 | 4,576,465,361 |
| 2024-11-18 | 26.47 | 29.12 | 25 | 29.12 | +10.01% | 1,168,382 | 3,123,625,612 |
| 2024-11-15 | 27.91 | 28.2 | 26.4 | 26.47 | -5.16% | 760,975 | 2,080,097,495 |
| 2024-11-14 | 29.68 | 29.84 | 27.82 | 27.91 | -6.84% | 823,944 | 2,367,164,051 |
| 2024-11-13 | 29.58 | 30.66 | 28.95 | 29.96 | -0.37% | 785,038 | 2,335,256,260 |
| 2024-11-12 | 31.63 | 32.26 | 29.8 | 30.07 | -5.97% | 1,154,850 | 3,547,525,830 |
| 2024-11-11 | 31.63 | 32.43 | 29.79 | 31.98 | -3.38% | 1,693,837 | 5,268,800,025 |
| 2024-11-08 | 29.89 | 33.74 | 29.8 | 33.1 | +7.92% | 2,046,277 | 6,665,647,361 |
| 2024-11-07 | 30 | 32.32 | 28 | 30.67 | +2.13% | 2,434,835 | 7,446,503,532 |
| 2024-11-06 | 30.03 | 30.03 | 29.6 | 30.03 | +10% | 678,178 | 2,036,057,958 |
| 2024-11-05 | 24.82 | 27.3 | 24.75 | 27.3 | +9.99% | 1,569,858 | 3,973,752,535 |
| 2024-11-04 | 23.58 | 26.33 | 22.59 | 24.82 | +1.47% | 1,393,594 | 3,428,987,919 |
| 2024-11-01 | 25.77 | 26.35 | 23.74 | 24.46 | -7.28% | 1,753,212 | 4,328,362,767 |
| 2024-10-31 | 25.39 | 26.49 | 24.8 | 26.38 | +9.55% | 1,933,776 | 5,009,996,243 |
| 2024-10-30 | 21.65 | 24.08 | 21 | 24.08 | +10% | 1,290,776 | 3,023,064,262 |
| 2024-10-29 | 22.22 | 22.73 | 21.88 | 21.89 | -5.48% | 1,134,636 | 2,525,892,581 |
| 2024-10-28 | 22.23 | 23.98 | 21.6 | 23.16 | +5.08% | 1,673,903 | 3,796,727,850 |
| 2024-10-25 | 20.54 | 22.15 | 20.54 | 22.04 | +8.73% | 1,565,423 | 3,388,978,576 |
| 2024-10-24 | 20.91 | 20.97 | 19.88 | 20.27 | -3.01% | 782,528 | 1,586,427,034 |
| 2024-10-23 | 19.58 | 22 | 19.58 | 20.9 | +2.45% | 1,406,822 | 2,921,204,422 |
| 2024-10-22 | 22 | 23.34 | 20.35 | 20.4 | -3.86% | 2,133,361 | 4,687,468,483 |
| 2024-10-21 | 19.59 | 21.22 | 19.29 | 21.22 | +10.01% | 1,247,046 | 2,553,025,731 |
| 2024-10-18 | 18.16 | 19.7 | 17.9 | 19.29 | +3.82% | 1,119,179 | 2,133,720,793 |
| 2024-10-17 | 18.28 | 19.17 | 18.2 | 18.58 | +1.2% | 880,209 | 1,653,452,719 |
| 2024-10-16 | 18 | 18.79 | 17.87 | 18.36 | +0.05% | 733,470 | 1,342,915,257 |
| 2024-10-15 | 17.76 | 18.67 | 17.26 | 18.35 | +3.61% | 937,844 | 1,712,950,597 |
| 2024-10-14 | 16.8 | 17.88 | 16.8 | 17.71 | +5.42% | 615,628 | 1,074,765,212 |
| 2024-10-11 | 17.48 | 17.8 | 16.51 | 16.8 | -6.87% | 555,136 | 949,024,408 |
| 2024-10-10 | 17.9 | 19.17 | 16.97 | 18.04 | -1.53% | 843,147 | 1,519,338,943 |
| 2024-10-09 | 19.35 | 19.5 | 18.32 | 18.32 | -9.98% | 928,525 | 1,746,570,707 |
| 2024-10-08 | 20.55 | 20.55 | 17.97 | 20.35 | +8.88% | 1,361,449 | 2,680,371,161 |
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：