股票概览
24.78
+0.36%
+0.09
24.67
开盘价
25.04
最高价
24.6
最低价
147,487
成交量
数据更新至: 2025-03-25
技术指标
25.22
MA5 (5日均线)
25.38
MA10 (10日均线)
25.13
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 | 24.67 | 25.04 | 24.6 | 24.78 | +0.36% | 147,487 | 366,544,312 |
| 2025-03-24 | 25.48 | 25.79 | 24.26 | 24.69 | -3.71% | 416,694 | 1,035,794,289 |
| 2025-03-21 | 25.72 | 26.2 | 25.42 | 25.64 | -0.74% | 301,656 | 779,318,309 |
| 2025-03-20 | 25.2 | 26.62 | 25.07 | 25.83 | +2.66% | 525,943 | 1,365,860,102 |
| 2025-03-19 | 25.26 | 25.36 | 25.09 | 25.16 | -0.55% | 129,808 | 327,014,875 |
| 2025-03-18 | 25.55 | 25.62 | 25.26 | 25.3 | -1.02% | 159,941 | 405,939,814 |
| 2025-03-17 | 25.7 | 25.9 | 25.54 | 25.56 | -0.51% | 164,422 | 422,115,952 |
| 2025-03-14 | 25.5 | 25.75 | 25.23 | 25.69 | +0.71% | 238,845 | 609,713,507 |
| 2025-03-13 | 25.63 | 25.79 | 25.27 | 25.51 | -0.58% | 218,867 | 557,494,713 |
| 2025-03-12 | 26.05 | 26.24 | 25.61 | 25.66 | -1.27% | 280,717 | 724,882,816 |
| 2025-03-11 | 25.17 | 26 | 25.1 | 25.99 | +2.48% | 367,553 | 946,745,985 |
| 2025-03-10 | 25.28 | 25.66 | 25.2 | 25.36 | +0.67% | 246,323 | 626,516,332 |
| 2025-03-07 | 24.7 | 25.78 | 24.64 | 25.19 | +1.41% | 441,854 | 1,119,835,835 |
| 2025-03-06 | 24.85 | 24.95 | 24.66 | 24.84 | +0.16% | 198,847 | 493,575,145 |
| 2025-03-05 | 24.85 | 25.08 | 24.7 | 24.8 | -0.32% | 172,230 | 428,133,245 |
| 2025-03-04 | 24.44 | 25.04 | 24.35 | 24.88 | +2.05% | 280,501 | 696,665,454 |
| 2025-03-03 | 24.19 | 24.52 | 24.11 | 24.38 | +0.87% | 141,071 | 343,785,083 |
| 2025-02-28 | 24.43 | 24.66 | 24.12 | 24.17 | -1.31% | 185,972 | 453,397,535 |
| 2025-02-27 | 24.64 | 24.69 | 24.19 | 24.49 | -0.57% | 193,019 | 471,292,650 |
| 2025-02-26 | 24.7 | 24.75 | 24.52 | 24.63 | -0.28% | 176,445 | 434,340,284 |
| 2025-02-25 | 24.87 | 24.98 | 24.64 | 24.7 | -1.36% | 155,306 | 384,822,617 |
| 2025-02-24 | 25.01 | 25.18 | 24.82 | 25.04 | 0% | 162,718 | 406,977,868 |
| 2025-02-21 | 24.98 | 25.07 | 24.73 | 25.04 | +0.08% | 194,905 | 485,996,259 |
| 2025-02-20 | 24.75 | 25.15 | 24.65 | 25.02 | +0.56% | 199,544 | 498,681,200 |
| 2025-02-19 | 24.5 | 24.89 | 24.46 | 24.88 | +1.55% | 141,222 | 348,902,881 |
| 2025-02-18 | 24.91 | 24.99 | 24.31 | 24.5 | -1.72% | 188,995 | 466,788,667 |
| 2025-02-17 | 25.39 | 25.39 | 24.75 | 24.93 | -1.54% | 275,011 | 686,938,946 |
| 2025-02-14 | 25.68 | 25.68 | 25.21 | 25.32 | -1.63% | 232,959 | 589,696,536 |
| 2025-02-13 | 25.59 | 26.06 | 25.46 | 25.74 | +0.63% | 262,961 | 678,142,917 |
| 2025-02-12 | 25.3 | 25.6 | 25.26 | 25.58 | +0.79% | 130,119 | 330,758,968 |
| 2025-02-11 | 25.8 | 25.81 | 25.31 | 25.38 | -1.7% | 181,563 | 461,963,417 |
| 2025-02-10 | 25.83 | 25.97 | 25.58 | 25.82 | -0.12% | 235,659 | 606,920,813 |
| 2025-02-07 | 25.74 | 26.11 | 25.56 | 25.85 | +0.19% | 260,541 | 673,153,998 |
| 2025-02-06 | 25.15 | 25.83 | 25.08 | 25.8 | +2.58% | 203,157 | 519,396,250 |
| 2025-02-05 | 25.56 | 25.61 | 25.05 | 25.15 | -1.14% | 161,053 | 406,786,623 |
| 2025-01-27 | 25.53 | 25.75 | 25.38 | 25.44 | -0.31% | 123,630 | 315,746,702 |
| 2025-01-24 | 25.29 | 25.63 | 25.25 | 25.52 | +0.51% | 138,141 | 351,888,945 |
| 2025-01-23 | 25.8 | 25.99 | 25.3 | 25.39 | -0.86% | 184,108 | 472,021,655 |
| 2025-01-22 | 26 | 26 | 25.38 | 25.61 | -1.12% | 130,757 | 333,904,322 |
| 2025-01-21 | 26.45 | 26.54 | 25.77 | 25.9 | -1.97% | 161,195 | 418,621,609 |
| 2025-01-20 | 26.87 | 26.94 | 26.26 | 26.42 | -1.31% | 160,883 | 427,327,197 |
| 2025-01-17 | 26.36 | 27.15 | 26.26 | 26.77 | +0.98% | 159,003 | 424,636,887 |
| 2025-01-16 | 26.66 | 26.91 | 26.31 | 26.51 | -0.34% | 135,180 | 359,256,021 |
| 2025-01-15 | 27 | 27.17 | 26.6 | 26.6 | -1.7% | 139,684 | 374,327,834 |
| 2025-01-14 | 26.2 | 27.08 | 26.06 | 27.06 | +3.68% | 216,710 | 579,345,925 |
| 2025-01-13 | 26.1 | 26.6 | 25.88 | 26.1 | -1.73% | 155,071 | 406,031,447 |
| 2025-01-10 | 26.49 | 27.18 | 26.48 | 26.56 | -0.52% | 214,932 | 576,188,610 |
| 2025-01-09 | 25.3 | 27.16 | 25.14 | 26.7 | +5.33% | 320,338 | 844,879,309 |
| 2025-01-08 | 25.4 | 25.61 | 24.74 | 25.35 | -0.74% | 144,047 | 363,168,092 |
| 2025-01-07 | 25.09 | 25.57 | 25.09 | 25.54 | +1.79% | 130,192 | 330,687,032 |
| 2025-01-06 | 25.2 | 25.47 | 24.65 | 25.09 | -1.1% | 176,967 | 443,052,625 |
| 2025-01-03 | 26.25 | 26.5 | 25.35 | 25.37 | -4.52% | 266,968 | 690,577,295 |
| 2025-01-02 | 27.2 | 27.44 | 26.21 | 26.57 | -5.91% | 440,243 | 1,181,153,918 |
| 2024-12-31 | 27.44 | 28.95 | 26.93 | 28.24 | +3.29% | 580,449 | 1,631,174,966 |
| 2024-12-30 | 27.26 | 27.58 | 27.05 | 27.34 | +2.32% | 408,636 | 1,116,564,405 |
| 2024-12-27 | 27.03 | 27.12 | 26.5 | 26.72 | +2.45% | 330,970 | 886,972,498 |
| 2024-12-26 | 25.77 | 26.45 | 25.77 | 26.08 | +1.64% | 182,641 | 477,704,573 |
| 2024-12-25 | 25.82 | 25.84 | 25.41 | 25.66 | -0.62% | 129,668 | 331,878,251 |
| 2024-12-24 | 25.72 | 25.85 | 25.52 | 25.82 | +0.51% | 109,519 | 281,389,620 |
| 2024-12-23 | 26.33 | 26.33 | 25.68 | 25.69 | -2.43% | 125,906 | 326,624,300 |
| 2024-12-20 | 25.9 | 26.46 | 25.81 | 26.33 | +1.27% | 125,204 | 329,040,112 |
| 2024-12-19 | 25.98 | 26.05 | 25.51 | 26 | -0.76% | 168,861 | 434,575,007 |
| 2024-12-18 | 26.09 | 26.55 | 26.03 | 26.2 | +0.73% | 118,130 | 310,898,725 |
| 2024-12-17 | 26.21 | 26.38 | 25.95 | 26.01 | -0.76% | 126,257 | 329,602,160 |
| 2024-12-16 | 26.61 | 26.85 | 26.15 | 26.21 | -1.87% | 174,395 | 460,404,776 |
| 2024-12-13 | 27.22 | 27.22 | 26.7 | 26.71 | -2.52% | 184,452 | 496,061,906 |
| 2024-12-12 | 26.7 | 27.64 | 26.7 | 27.4 | +2.89% | 331,125 | 904,573,246 |
| 2024-12-11 | 26.51 | 26.71 | 26.4 | 26.63 | +0.26% | 120,852 | 321,006,575 |
| 2024-12-10 | 26.85 | 27.01 | 26.41 | 26.56 | +0.99% | 203,527 | 544,677,053 |
| 2024-12-09 | 26.75 | 26.75 | 26.18 | 26.3 | -2.01% | 150,534 | 397,366,954 |
| 2024-12-06 | 26.6 | 26.88 | 26.26 | 26.84 | +1.24% | 168,118 | 447,769,378 |
| 2024-12-05 | 26.28 | 26.73 | 26.17 | 26.51 | +0.45% | 133,035 | 351,281,319 |
| 2024-12-04 | 26.76 | 26.77 | 26.31 | 26.39 | -0.64% | 116,319 | 308,560,484 |
| 2024-12-03 | 27.02 | 27.1 | 26.33 | 26.56 | -1.85% | 181,913 | 484,256,256 |
| 2024-12-02 | 27.04 | 27.27 | 26.88 | 27.06 | +0.11% | 176,184 | 476,282,372 |
| 2024-11-29 | 26.99 | 27.31 | 26.64 | 27.03 | +0.37% | 181,567 | 491,016,373 |
| 2024-11-28 | 26.55 | 27.25 | 26.45 | 26.93 | +1.47% | 241,062 | 650,268,674 |
| 2024-11-27 | 25.99 | 26.65 | 25.73 | 26.54 | +2.12% | 187,422 | 492,884,759 |
| 2024-11-26 | 26.28 | 26.65 | 25.92 | 25.99 | -1.03% | 148,943 | 391,349,765 |
| 2024-11-25 | 26.3 | 26.83 | 25.81 | 26.26 | -1.91% | 220,426 | 577,840,528 |
| 2024-11-22 | 27.64 | 27.64 | 26.74 | 26.77 | -3.18% | 249,830 | 678,028,596 |
| 2024-11-21 | 27.88 | 28.04 | 27.4 | 27.65 | -0.86% | 169,284 | 468,856,594 |
| 2024-11-20 | 27.35 | 27.96 | 27.22 | 27.89 | +1.68% | 249,932 | 691,308,429 |
| 2024-11-19 | 27.35 | 27.56 | 26.74 | 27.43 | +1.26% | 245,928 | 666,804,118 |
| 2024-11-18 | 27.48 | 28.1 | 26.8 | 27.09 | -1.38% | 327,264 | 897,738,222 |
| 2024-11-15 | 28.21 | 28.33 | 27.46 | 27.47 | -3.04% | 293,867 | 816,877,942 |
| 2024-11-14 | 29.31 | 29.48 | 28.28 | 28.33 | -3.31% | 297,072 | 852,127,939 |
| 2024-11-13 | 29.34 | 29.43 | 28.86 | 29.3 | -0.14% | 252,098 | 733,464,898 |
| 2024-11-12 | 30.43 | 30.49 | 29.05 | 29.34 | -3.55% | 539,522 | 1,589,288,981 |
| 2024-11-11 | 30.8 | 30.8 | 29.9 | 30.42 | -1.49% | 538,362 | 1,627,022,876 |
| 2024-11-08 | 30.08 | 31.75 | 29.85 | 30.88 | +2.66% | 646,433 | 1,992,131,277 |
| 2024-11-07 | 30.7 | 30.7 | 29.16 | 30.08 | -4.2% | 642,733 | 1,911,939,492 |
| 2024-11-06 | 32.09 | 32.64 | 30.79 | 31.4 | +1% | 897,523 | 2,847,651,454 |
| 2024-11-05 | 29.14 | 31.1 | 29.14 | 31.09 | +8.33% | 716,088 | 2,187,887,685 |
| 2024-11-04 | 27.99 | 28.85 | 27.95 | 28.7 | +3.05% | 229,538 | 655,223,150 |
| 2024-11-01 | 28.67 | 28.9 | 27.76 | 27.85 | -2.89% | 308,260 | 865,843,664 |
| 2024-10-31 | 28.9 | 29.18 | 28.43 | 28.68 | -0.28% | 245,799 | 707,175,356 |
| 2024-10-30 | 29.04 | 29.29 | 28.58 | 28.76 | -0.96% | 215,332 | 622,287,151 |
| 2024-10-29 | 29.53 | 29.85 | 29.03 | 29.04 | -1.59% | 241,141 | 708,120,504 |
| 2024-10-28 | 29.59 | 30.04 | 29.47 | 29.51 | +0.34% | 239,976 | 713,507,680 |
| 2024-10-25 | 28.99 | 29.45 | 28.85 | 29.41 | +1.48% | 222,432 | 648,394,115 |
| 2024-10-24 | 29.65 | 29.65 | 28.77 | 28.98 | -2.42% | 272,294 | 790,741,448 |
| 2024-10-23 | 29.3 | 30.75 | 29.08 | 29.7 | +1.92% | 446,871 | 1,342,480,990 |
| 2024-10-22 | 29.5 | 29.75 | 28.9 | 29.14 | -1.52% | 277,673 | 814,258,575 |
| 2024-10-21 | 29.4 | 30.39 | 29.08 | 29.59 | +2.03% | 492,900 | 1,472,328,721 |
| 2024-10-18 | 28.16 | 29.38 | 27.83 | 29 | +2.98% | 379,538 | 1,095,435,437 |
| 2024-10-17 | 28.05 | 28.78 | 28.04 | 28.16 | +0.43% | 241,866 | 688,100,435 |
| 2024-10-16 | 27.35 | 28.22 | 27.28 | 28.04 | +0.83% | 231,977 | 647,003,685 |
| 2024-10-15 | 28.3 | 28.81 | 27.8 | 27.81 | -2.25% | 313,426 | 885,818,610 |
| 2024-10-14 | 27.31 | 28.82 | 27.23 | 28.45 | +5.25% | 544,508 | 1,543,113,754 |
| 2024-10-11 | 27.98 | 28.2 | 26.7 | 27.03 | -4.82% | 374,249 | 1,020,650,466 |
| 2024-10-10 | 28.34 | 29.57 | 27.55 | 28.4 | +0.21% | 446,302 | 1,276,726,499 |
| 2024-10-09 | 29.3 | 29.7 | 28.24 | 28.34 | -6.13% | 490,289 | 1,420,966,136 |
| 2024-10-08 | 30.36 | 30.36 | 28.26 | 30.19 | +9.38% | 685,396 | 2,037,520,820 |
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：