股票概览
24.18
-0.94%
-0.23
24.51
开盘价
24.73
最高价
23.72
最低价
17,060
成交量
数据更新至: 2025-03-25
技术指标
25.43
MA5 (5日均线)
25.55
MA10 (10日均线)
25.36
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 | 24.51 | 24.73 | 23.72 | 24.18 | -0.94% | 17,060 | 41,437,014 |
| 2025-03-24 | 25.74 | 25.97 | 23.8 | 24.41 | -5.46% | 33,176 | 81,775,943 |
| 2025-03-21 | 26.5 | 26.55 | 25.52 | 25.82 | -3.3% | 29,204 | 75,785,200 |
| 2025-03-20 | 26.09 | 27.21 | 25.83 | 26.7 | +2.53% | 38,809 | 103,356,819 |
| 2025-03-19 | 25.95 | 26.27 | 25.76 | 26.04 | +0.04% | 20,625 | 53,790,818 |
| 2025-03-18 | 25.79 | 26.44 | 25.7 | 26.03 | +1.24% | 28,026 | 72,925,741 |
| 2025-03-17 | 25.4 | 26.09 | 25.3 | 25.71 | +0.82% | 22,421 | 57,568,876 |
| 2025-03-14 | 25.37 | 25.58 | 24.8 | 25.5 | +0.75% | 19,999 | 50,381,732 |
| 2025-03-13 | 25.75 | 25.9 | 24.93 | 25.31 | -1.71% | 20,509 | 51,861,336 |
| 2025-03-12 | 26.03 | 26.14 | 25.65 | 25.75 | -0.73% | 18,539 | 47,879,245 |
| 2025-03-11 | 25.7 | 26.18 | 25.42 | 25.94 | +0.35% | 27,120 | 69,998,392 |
| 2025-03-10 | 25.86 | 25.99 | 25.4 | 25.85 | +0.31% | 21,962 | 56,564,051 |
| 2025-03-07 | 25.49 | 26.04 | 25.49 | 25.77 | +0.31% | 25,478 | 65,597,704 |
| 2025-03-06 | 25.62 | 26.06 | 25.5 | 25.69 | +0.78% | 36,013 | 93,064,883 |
| 2025-03-05 | 24.49 | 26.34 | 24.36 | 25.49 | +3.66% | 40,993 | 103,594,603 |
| 2025-03-04 | 23.97 | 24.73 | 23.55 | 24.59 | +2.59% | 17,259 | 42,083,838 |
| 2025-03-03 | 23.97 | 24.75 | 23.81 | 23.97 | 0% | 22,705 | 55,228,443 |
| 2025-02-28 | 25.17 | 25.21 | 23.84 | 23.97 | -4.35% | 22,749 | 55,471,631 |
| 2025-02-27 | 25.36 | 25.51 | 24.61 | 25.06 | -1.57% | 24,083 | 60,226,505 |
| 2025-02-26 | 25.38 | 25.68 | 25.28 | 25.46 | +1.35% | 25,233 | 64,300,315 |
| 2025-02-25 | 24.83 | 25.45 | 24.7 | 25.12 | 0% | 24,435 | 61,482,471 |
| 2025-02-24 | 25.11 | 25.68 | 24.8 | 25.12 | +0.12% | 28,953 | 72,922,141 |
| 2025-02-21 | 25.01 | 25.29 | 24.71 | 25.09 | +0.36% | 25,951 | 64,837,471 |
| 2025-02-20 | 24.8 | 25.17 | 24.67 | 25 | +1.3% | 27,214 | 67,797,530 |
| 2025-02-19 | 24.19 | 24.72 | 23.89 | 24.68 | +2.28% | 25,116 | 61,765,726 |
| 2025-02-18 | 24.57 | 24.8 | 23.96 | 24.13 | -2.27% | 31,195 | 76,117,893 |
| 2025-02-17 | 25.23 | 25.23 | 24.44 | 24.69 | +0.82% | 36,001 | 88,852,999 |
| 2025-02-14 | 24.81 | 24.97 | 24.45 | 24.49 | -1.05% | 40,942 | 100,991,545 |
| 2025-02-13 | 26.28 | 26.44 | 24.49 | 24.75 | -3.85% | 79,013 | 199,698,303 |
| 2025-02-12 | 25.13 | 25.74 | 24.73 | 25.74 | +3% | 52,987 | 133,119,315 |
| 2025-02-11 | 24.98 | 25.44 | 24.6 | 24.99 | -1.23% | 62,500 | 156,356,586 |
| 2025-02-10 | 25.59 | 25.88 | 24.1 | 25.3 | +0.52% | 98,609 | 243,282,743 |
| 2025-02-07 | 24.29 | 26.48 | 23.98 | 25.17 | +4.57% | 129,648 | 333,995,160 |
| 2025-02-06 | 23.45 | 24.08 | 23.42 | 24.07 | +2.38% | 29,147 | 69,364,073 |
| 2025-02-05 | 23.3 | 23.69 | 23.04 | 23.51 | +1.73% | 28,430 | 66,228,447 |
| 2025-01-27 | 23.51 | 23.79 | 22.76 | 23.11 | +3.03% | 46,143 | 106,921,746 |
| 2025-01-24 | 21.82 | 22.48 | 21.82 | 22.43 | +1.68% | 21,314 | 47,309,994 |
| 2025-01-23 | 22.65 | 22.73 | 22.01 | 22.06 | +0.96% | 27,829 | 62,118,038 |
| 2025-01-22 | 22.05 | 22.5 | 21.76 | 21.85 | -0.55% | 24,503 | 54,050,898 |
| 2025-01-21 | 21.95 | 22 | 21.42 | 21.97 | +0.83% | 17,493 | 38,076,246 |
| 2025-01-20 | 21.65 | 21.84 | 21.42 | 21.79 | +0.88% | 16,987 | 36,874,055 |
| 2025-01-17 | 21.6 | 22 | 21.39 | 21.6 | -0.74% | 18,238 | 39,458,195 |
| 2025-01-16 | 21.97 | 22.3 | 21.55 | 21.76 | +0.42% | 24,943 | 54,458,432 |
| 2025-01-15 | 22 | 22.11 | 21.6 | 21.67 | -1.14% | 20,177 | 43,976,990 |
| 2025-01-14 | 20.8 | 21.95 | 20.8 | 21.92 | +5.44% | 27,706 | 59,800,292 |
| 2025-01-13 | 20.49 | 20.98 | 19.98 | 20.79 | -0.1% | 20,502 | 42,152,409 |
| 2025-01-10 | 21.91 | 22.15 | 20.81 | 20.81 | -3.84% | 30,221 | 64,671,216 |
| 2025-01-09 | 21.02 | 22.3 | 21.01 | 21.64 | +1.45% | 42,694 | 92,775,112 |
| 2025-01-08 | 20.98 | 21.96 | 20.01 | 21.33 | +1.62% | 46,491 | 97,496,323 |
| 2025-01-07 | 20.44 | 20.99 | 19.97 | 20.99 | +4.64% | 27,475 | 56,282,106 |
| 2025-01-06 | 20.2 | 20.55 | 19.39 | 20.06 | -1.76% | 26,188 | 52,452,294 |
| 2025-01-03 | 22.67 | 22.67 | 20.36 | 20.42 | -8.39% | 51,375 | 108,825,517 |
| 2025-01-02 | 23.39 | 23.47 | 21.7 | 22.29 | -3.76% | 44,264 | 100,341,384 |
| 2024-12-31 | 24.23 | 24.29 | 22.89 | 23.16 | -4.3% | 62,028 | 144,462,402 |
| 2024-12-30 | 24.38 | 25.01 | 23.84 | 24.2 | -1.63% | 54,702 | 132,252,934 |
| 2024-12-27 | 25.16 | 25.31 | 24.2 | 24.6 | -2.92% | 88,143 | 217,474,535 |
| 2024-12-26 | 23.82 | 26.28 | 23.67 | 25.34 | +6.07% | 136,059 | 341,926,263 |
| 2024-12-25 | 24.68 | 24.76 | 23.5 | 23.89 | -3.98% | 82,433 | 197,422,590 |
| 2024-12-24 | 22.86 | 24.88 | 22.63 | 24.88 | +9.99% | 49,003 | 121,294,429 |
| 2024-12-23 | 23.99 | 24.19 | 22.38 | 22.62 | -7.03% | 56,370 | 130,515,445 |
| 2024-12-20 | 24.99 | 25.49 | 23.97 | 24.33 | -2.48% | 96,778 | 236,218,343 |
| 2024-12-19 | 23 | 24.95 | 22.81 | 24.95 | +10.01% | 23,984 | 59,294,722 |
| 2024-12-18 | 22.7 | 23.05 | 22.03 | 22.68 | +0.35% | 20,245 | 45,816,236 |
| 2024-12-17 | 23.63 | 23.73 | 22.45 | 22.6 | -4.8% | 26,669 | 61,053,132 |
| 2024-12-16 | 24.04 | 24.68 | 23.43 | 23.74 | +0.13% | 34,202 | 82,243,491 |
| 2024-12-13 | 24 | 24.32 | 23.7 | 23.71 | -2.11% | 28,789 | 68,980,113 |
| 2024-12-12 | 24.28 | 25.08 | 23.74 | 24.22 | -0.25% | 44,703 | 108,758,211 |
| 2024-12-11 | 24.11 | 24.4 | 23.8 | 24.28 | +0.33% | 31,854 | 76,623,143 |
| 2024-12-10 | 24.05 | 24.75 | 23.55 | 24.2 | +2.8% | 52,798 | 127,584,766 |
| 2024-12-09 | 23.5 | 23.73 | 23.1 | 23.54 | +0.09% | 27,356 | 64,202,182 |
| 2024-12-06 | 23.67 | 24.15 | 23.22 | 23.52 | -0.63% | 35,456 | 83,539,630 |
| 2024-12-05 | 23 | 24.14 | 23 | 23.67 | +2.11% | 44,320 | 104,691,389 |
| 2024-12-04 | 23.1 | 23.77 | 22.98 | 23.18 | +0.22% | 35,603 | 83,214,724 |
| 2024-12-03 | 23.6 | 23.77 | 23.07 | 23.13 | -0.94% | 31,595 | 73,640,108 |
| 2024-12-02 | 23.2 | 23.45 | 23 | 23.35 | +1.7% | 32,942 | 76,708,414 |
| 2024-11-29 | 22.89 | 23.1 | 22.5 | 22.96 | +0.57% | 31,076 | 70,956,022 |
| 2024-11-28 | 22.71 | 23.44 | 22.51 | 22.83 | +1.24% | 40,494 | 92,759,125 |
| 2024-11-27 | 21.95 | 22.55 | 21.32 | 22.55 | +2.36% | 31,802 | 69,786,429 |
| 2024-11-26 | 22.57 | 22.67 | 21.98 | 22.03 | -2.39% | 22,714 | 50,496,892 |
| 2024-11-25 | 22.37 | 22.6 | 21.93 | 22.57 | +2.13% | 32,523 | 72,535,444 |
| 2024-11-22 | 22.76 | 23.4 | 22.03 | 22.1 | -3.2% | 46,443 | 105,251,413 |
| 2024-11-21 | 22.7 | 23.18 | 22.4 | 22.83 | -0.17% | 48,895 | 111,523,370 |
| 2024-11-20 | 22.03 | 23.08 | 22 | 22.87 | +3.11% | 69,326 | 157,665,357 |
| 2024-11-19 | 21.22 | 22.55 | 20.9 | 22.18 | +5.92% | 56,479 | 123,463,855 |
| 2024-11-18 | 22.05 | 22.14 | 20.7 | 20.94 | -3.41% | 34,862 | 73,965,562 |
| 2024-11-15 | 21.62 | 22.1 | 21.45 | 21.68 | +0.28% | 25,426 | 55,328,445 |
| 2024-11-14 | 22.29 | 22.38 | 21.55 | 21.62 | -2.92% | 17,872 | 39,128,192 |
| 2024-11-13 | 22.18 | 22.3 | 21.67 | 22.27 | +1.09% | 23,732 | 52,263,744 |
| 2024-11-12 | 22.36 | 22.54 | 21.81 | 22.03 | -0.99% | 29,797 | 66,174,173 |
| 2024-11-11 | 21.56 | 22.27 | 21.56 | 22.25 | +2.77% | 29,954 | 65,889,954 |
| 2024-11-08 | 21.62 | 21.78 | 21.41 | 21.65 | +1.12% | 30,546 | 66,015,129 |
| 2024-11-07 | 21.06 | 21.65 | 20.91 | 21.41 | +1.66% | 28,228 | 60,028,211 |
| 2024-11-06 | 20.89 | 21.25 | 20.7 | 21.06 | +1.01% | 28,063 | 59,041,717 |
| 2024-11-05 | 20.7 | 20.87 | 20.32 | 20.85 | +1.66% | 26,988 | 55,704,189 |
| 2024-11-04 | 19.72 | 20.66 | 19.72 | 20.51 | +3.59% | 30,267 | 61,886,330 |
| 2024-11-01 | 21.08 | 21.08 | 19.75 | 19.8 | -5.62% | 30,475 | 61,454,077 |
| 2024-10-31 | 20.83 | 21.26 | 20.7 | 20.98 | +0.33% | 20,776 | 43,692,760 |
| 2024-10-30 | 21.24 | 21.33 | 20.62 | 20.91 | -0.76% | 18,457 | 38,710,771 |
| 2024-10-29 | 21.83 | 21.84 | 21.04 | 21.07 | -2.86% | 21,743 | 46,337,050 |
| 2024-10-28 | 21.52 | 21.71 | 21.5 | 21.69 | +0.79% | 19,841 | 42,878,299 |
| 2024-10-25 | 21.15 | 21.68 | 21.15 | 21.52 | +0.8% | 17,364 | 37,286,740 |
| 2024-10-24 | 21.34 | 21.52 | 21.18 | 21.35 | -0.23% | 15,493 | 33,052,265 |
| 2024-10-23 | 21.63 | 21.76 | 21.34 | 21.4 | -0.93% | 23,753 | 51,196,569 |
| 2024-10-22 | 21.63 | 21.86 | 21.33 | 21.6 | +0.33% | 24,786 | 53,433,266 |
| 2024-10-21 | 21 | 21.73 | 21 | 21.53 | +3.01% | 32,891 | 70,501,779 |
| 2024-10-18 | 20.26 | 21.23 | 20.16 | 20.9 | +3.16% | 23,895 | 49,591,156 |
| 2024-10-17 | 20.33 | 20.77 | 20.25 | 20.26 | -0.34% | 16,804 | 34,559,307 |
| 2024-10-16 | 20.22 | 20.62 | 20.04 | 20.33 | -0.73% | 16,528 | 33,665,585 |
| 2024-10-15 | 21.01 | 21.11 | 20.47 | 20.48 | -1.92% | 19,627 | 40,868,450 |
| 2024-10-14 | 20.13 | 20.93 | 20.13 | 20.88 | +3.98% | 25,733 | 52,837,885 |
| 2024-10-11 | 21.11 | 21.2 | 19.84 | 20.08 | -4.83% | 28,039 | 57,165,427 |
| 2024-10-10 | 21.42 | 21.8 | 20.92 | 21.1 | +0.48% | 28,267 | 60,427,272 |
| 2024-10-09 | 22.3 | 22.49 | 20.99 | 21 | -9.52% | 42,450 | 92,949,846 |
| 2024-10-08 | 24.2 | 24.2 | 21.61 | 23.21 | +5.4% | 69,271 | 158,246,285 |
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：