股票概览
24.43
+3.96%
+0.93
23.36
开盘价
25.5
最高价
23.27
最低价
34,604
成交量
数据更新至: 2025-03-25
技术指标
24.30
MA5 (5日均线)
24.49
MA10 (10日均线)
24.53
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 | 23.36 | 25.5 | 23.27 | 24.43 | +3.96% | 34,604 | 84,302,367 |
| 2025-03-24 | 24.3 | 24.31 | 23.01 | 23.5 | -2.77% | 28,218 | 66,683,018 |
| 2025-03-21 | 24.54 | 24.77 | 24.05 | 24.17 | -1.99% | 19,497 | 47,422,333 |
| 2025-03-20 | 24.76 | 25.03 | 24.57 | 24.66 | -0.4% | 17,968 | 44,527,953 |
| 2025-03-19 | 25.01 | 25.09 | 24.5 | 24.76 | -1.12% | 21,644 | 53,597,607 |
| 2025-03-18 | 24.9 | 25.18 | 24.75 | 25.04 | +0.89% | 22,349 | 55,822,783 |
| 2025-03-17 | 24.7 | 25.24 | 24.6 | 24.82 | +0.65% | 20,523 | 50,996,246 |
| 2025-03-14 | 24.13 | 24.75 | 23.93 | 24.66 | +1.94% | 23,618 | 57,802,343 |
| 2025-03-13 | 24.62 | 24.81 | 24.01 | 24.19 | -1.91% | 18,823 | 45,719,096 |
| 2025-03-12 | 25.12 | 25.15 | 24.64 | 24.66 | -1.48% | 20,337 | 50,453,054 |
| 2025-03-11 | 24.61 | 25.07 | 24.13 | 25.03 | +0.64% | 29,777 | 73,206,591 |
| 2025-03-10 | 24.04 | 24.88 | 23.97 | 24.87 | +3.54% | 33,518 | 82,313,387 |
| 2025-03-07 | 24.33 | 24.53 | 23.86 | 24.02 | -1.88% | 18,916 | 45,541,466 |
| 2025-03-06 | 23.96 | 24.74 | 23.96 | 24.48 | +2.26% | 21,518 | 52,445,850 |
| 2025-03-05 | 24.42 | 24.59 | 23.58 | 23.94 | -1.93% | 19,657 | 46,938,368 |
| 2025-03-04 | 24.08 | 24.45 | 23.93 | 24.41 | +0.29% | 15,976 | 38,666,168 |
| 2025-03-03 | 24.2 | 24.95 | 24.11 | 24.34 | +0.58% | 21,507 | 52,843,695 |
| 2025-02-28 | 25.01 | 25.46 | 24.11 | 24.2 | -3.24% | 29,307 | 72,755,863 |
| 2025-02-27 | 25.37 | 25.37 | 24.47 | 25.01 | -1.46% | 27,933 | 69,485,626 |
| 2025-02-26 | 24.51 | 25.47 | 24.51 | 25.38 | +3.51% | 35,291 | 88,225,319 |
| 2025-02-25 | 24.5 | 24.85 | 24.2 | 24.52 | -0.04% | 25,535 | 62,895,881 |
| 2025-02-24 | 24.3 | 24.65 | 24.04 | 24.53 | +0.53% | 22,556 | 55,054,242 |
| 2025-02-21 | 23.93 | 24.48 | 23.51 | 24.4 | +1.96% | 29,088 | 70,018,907 |
| 2025-02-20 | 24.07 | 24.07 | 23.6 | 23.93 | -0.62% | 18,244 | 43,493,051 |
| 2025-02-19 | 23.7 | 24.24 | 23.52 | 24.08 | +1.52% | 18,347 | 43,897,708 |
| 2025-02-18 | 24.58 | 24.79 | 23.62 | 23.72 | -3.22% | 27,476 | 66,682,853 |
| 2025-02-17 | 23.9 | 25.15 | 23.9 | 24.51 | +2.55% | 39,347 | 96,505,529 |
| 2025-02-14 | 23.61 | 24.18 | 23.61 | 23.9 | +0.34% | 15,759 | 37,746,729 |
| 2025-02-13 | 24.14 | 24.3 | 23.8 | 23.82 | -1.57% | 16,825 | 40,492,905 |
| 2025-02-12 | 24.01 | 24.2 | 23.66 | 24.2 | +0.67% | 18,830 | 45,106,621 |
| 2025-02-11 | 24.48 | 24.62 | 23.86 | 24.04 | -2.28% | 18,378 | 44,192,259 |
| 2025-02-10 | 24.52 | 24.68 | 24.11 | 24.6 | +0.33% | 21,623 | 52,667,777 |
| 2025-02-07 | 23.91 | 24.96 | 23.79 | 24.52 | +3.07% | 36,484 | 89,670,442 |
| 2025-02-06 | 23.27 | 23.84 | 22.95 | 23.79 | +2.45% | 18,176 | 42,573,315 |
| 2025-02-05 | 22.89 | 23.48 | 22.61 | 23.22 | +2.11% | 17,254 | 39,868,151 |
| 2025-01-27 | 23.32 | 23.76 | 22.71 | 22.74 | -2.4% | 15,742 | 36,326,071 |
| 2025-01-24 | 22.8 | 23.39 | 22.6 | 23.3 | +2.15% | 21,105 | 48,798,308 |
| 2025-01-23 | 23.14 | 23.42 | 22.8 | 22.81 | -0.18% | 16,595 | 38,366,908 |
| 2025-01-22 | 23.3 | 23.3 | 22.77 | 22.85 | -2.23% | 15,320 | 35,167,707 |
| 2025-01-21 | 24.06 | 24.24 | 23.18 | 23.37 | -3.59% | 27,053 | 63,468,328 |
| 2025-01-20 | 24.3 | 24.73 | 24.12 | 24.24 | -0.53% | 14,293 | 34,763,263 |
| 2025-01-17 | 24.31 | 24.72 | 24.01 | 24.37 | -0.73% | 16,955 | 41,195,335 |
| 2025-01-16 | 24.55 | 25.08 | 24.27 | 24.55 | +0.08% | 22,204 | 54,714,581 |
| 2025-01-15 | 24.48 | 25.15 | 24.09 | 24.53 | +0.29% | 28,407 | 69,820,828 |
| 2025-01-14 | 23.56 | 24.55 | 23.46 | 24.46 | +4.8% | 29,379 | 70,617,478 |
| 2025-01-13 | 22.79 | 23.35 | 22.5 | 23.34 | +0.65% | 18,161 | 41,717,003 |
| 2025-01-10 | 24.52 | 24.72 | 23.18 | 23.19 | -5.77% | 29,124 | 69,548,364 |
| 2025-01-09 | 24.4 | 25.56 | 24.3 | 24.61 | +0.04% | 25,485 | 63,525,110 |
| 2025-01-08 | 25.24 | 25.57 | 24.07 | 24.6 | -2.57% | 27,636 | 68,122,155 |
| 2025-01-07 | 25.76 | 25.76 | 24.78 | 25.25 | -2.02% | 29,774 | 74,725,020 |
| 2025-01-06 | 24.5 | 26.14 | 22.23 | 25.77 | +4.33% | 43,380 | 108,159,834 |
| 2025-01-03 | 27.32 | 27.75 | 24.57 | 24.7 | -9.26% | 51,954 | 133,320,959 |
| 2025-01-02 | 28.3 | 28.72 | 27.03 | 27.22 | -4.46% | 41,041 | 113,966,754 |
| 2024-12-31 | 29.92 | 30.35 | 28.4 | 28.49 | -4.68% | 46,635 | 136,534,427 |
| 2024-12-30 | 29.8 | 30.18 | 29.2 | 29.89 | +0.37% | 48,123 | 143,113,425 |
| 2024-12-27 | 29.29 | 29.92 | 29.12 | 29.78 | +0.95% | 56,107 | 166,150,087 |
| 2024-12-26 | 29.21 | 29.79 | 29 | 29.5 | +1.55% | 55,722 | 164,523,196 |
| 2024-12-25 | 29.95 | 30.4 | 29 | 29.05 | -2.02% | 90,390 | 267,602,370 |
| 2024-12-24 | 27.01 | 29.65 | 27.01 | 29.65 | +10.02% | 107,813 | 315,511,880 |
| 2024-12-23 | 27.95 | 28.22 | 26.87 | 26.95 | -3.58% | 23,554 | 64,747,288 |
| 2024-12-20 | 27.72 | 28.28 | 27.63 | 27.95 | +0.5% | 15,601 | 43,644,446 |
| 2024-12-19 | 27.9 | 28.33 | 27.59 | 27.81 | -2.66% | 22,018 | 61,383,193 |
| 2024-12-18 | 28.29 | 29.16 | 27.47 | 28.57 | +0.78% | 32,878 | 93,238,677 |
| 2024-12-17 | 29.1 | 29.57 | 28.02 | 28.35 | -3.21% | 36,647 | 104,951,167 |
| 2024-12-16 | 28 | 29.59 | 27.8 | 29.29 | +4.31% | 50,533 | 146,323,304 |
| 2024-12-13 | 28.88 | 28.88 | 28.02 | 28.08 | -2.97% | 27,253 | 77,108,248 |
| 2024-12-12 | 28.52 | 28.95 | 28.38 | 28.94 | +0.98% | 23,532 | 67,425,683 |
| 2024-12-11 | 28.74 | 28.86 | 28.5 | 28.66 | -0.24% | 19,928 | 57,181,455 |
| 2024-12-10 | 29.5 | 29.5 | 28.7 | 28.73 | +0.1% | 33,619 | 97,515,617 |
| 2024-12-09 | 28.95 | 29.03 | 28.31 | 28.7 | -0.8% | 22,960 | 65,879,804 |
| 2024-12-06 | 29.01 | 29.03 | 28.3 | 28.93 | -0.52% | 30,388 | 87,273,331 |
| 2024-12-05 | 28.52 | 29.3 | 28.32 | 29.08 | +1.82% | 29,877 | 86,151,027 |
| 2024-12-04 | 29.95 | 29.95 | 28.4 | 28.56 | -3.71% | 46,652 | 135,028,322 |
| 2024-12-03 | 30.48 | 30.74 | 29.5 | 29.66 | -2.66% | 45,714 | 136,466,589 |
| 2024-12-02 | 29.95 | 30.57 | 29.18 | 30.47 | -0.68% | 57,299 | 171,577,170 |
| 2024-11-29 | 30.22 | 30.88 | 29.6 | 30.68 | +1.52% | 61,410 | 186,476,042 |
| 2024-11-28 | 29.74 | 30.91 | 29.55 | 30.22 | +0.63% | 62,524 | 190,003,251 |
| 2024-11-27 | 29.3 | 30.04 | 28.19 | 30.03 | +0.6% | 62,516 | 181,467,872 |
| 2024-11-26 | 30.1 | 31.22 | 29.36 | 29.85 | -1.06% | 69,534 | 209,558,584 |
| 2024-11-25 | 31.12 | 31.5 | 29.44 | 30.17 | -3.55% | 69,259 | 208,456,629 |
| 2024-11-22 | 31.6 | 32.61 | 30.88 | 31.28 | -4.25% | 139,478 | 442,494,641 |
| 2024-11-21 | 30.75 | 33.62 | 30.32 | 32.67 | +6.9% | 179,761 | 574,688,763 |
| 2024-11-20 | 30 | 30.8 | 29.44 | 30.56 | +4.09% | 126,692 | 382,286,669 |
| 2024-11-19 | 26.76 | 29.36 | 26.76 | 29.36 | +10% | 34,733 | 100,403,740 |
| 2024-11-18 | 27.61 | 27.71 | 26.44 | 26.69 | -3.72% | 36,003 | 97,003,677 |
| 2024-11-15 | 28.88 | 29.18 | 27.58 | 27.72 | -3.92% | 48,426 | 137,442,468 |
| 2024-11-14 | 30.65 | 30.66 | 28.72 | 28.85 | -4.75% | 51,935 | 153,472,550 |
| 2024-11-13 | 29.5 | 30.29 | 29.13 | 30.29 | +2.12% | 57,828 | 172,345,857 |
| 2024-11-12 | 30.06 | 30.77 | 29.31 | 29.66 | -1.3% | 61,874 | 186,068,500 |
| 2024-11-11 | 28.28 | 30.3 | 28.28 | 30.05 | +4.63% | 85,473 | 253,411,277 |
| 2024-11-08 | 29 | 29.25 | 28.45 | 28.72 | -0.21% | 47,620 | 137,208,813 |
| 2024-11-07 | 27.83 | 28.78 | 27.4 | 28.78 | +0.66% | 39,725 | 112,348,778 |
| 2024-11-06 | 28.95 | 29.47 | 28.35 | 28.59 | -0.63% | 50,356 | 145,407,188 |
| 2024-11-05 | 28.15 | 28.8 | 28.02 | 28.77 | +1.66% | 41,187 | 117,658,401 |
| 2024-11-04 | 27.73 | 28.88 | 27.2 | 28.3 | +1.51% | 39,000 | 109,861,023 |
| 2024-11-01 | 29.54 | 29.87 | 27.8 | 27.88 | -5.62% | 58,890 | 168,243,824 |
| 2024-10-31 | 28.75 | 29.9 | 28.7 | 29.54 | +4.27% | 85,187 | 250,707,740 |
| 2024-10-30 | 28.22 | 28.95 | 28.07 | 28.33 | -1.19% | 47,767 | 135,905,492 |
| 2024-10-29 | 30.24 | 31.05 | 28.66 | 28.67 | -4.11% | 80,762 | 238,207,887 |
| 2024-10-28 | 30.02 | 30.19 | 29.22 | 29.9 | +1.29% | 124,047 | 368,479,544 |
| 2024-10-25 | 26.84 | 29.52 | 26.82 | 29.52 | +9.99% | 102,002 | 293,869,287 |
| 2024-10-24 | 27.93 | 27.95 | 26.7 | 26.84 | -3.87% | 46,430 | 125,924,370 |
| 2024-10-23 | 27.7 | 28.79 | 26.81 | 27.92 | +1.9% | 74,726 | 207,965,140 |
| 2024-10-22 | 27.01 | 27.49 | 26.21 | 27.4 | +1.52% | 45,560 | 122,531,821 |
| 2024-10-21 | 26.4 | 27.95 | 26.4 | 26.99 | +2.94% | 55,882 | 151,541,928 |
| 2024-10-18 | 25.53 | 26.8 | 25.33 | 26.22 | +2.14% | 46,376 | 120,584,331 |
| 2024-10-17 | 25.57 | 26.5 | 25.31 | 25.67 | +0.9% | 33,304 | 85,877,237 |
| 2024-10-16 | 25.51 | 25.83 | 25.1 | 25.44 | -1.66% | 24,755 | 62,946,544 |
| 2024-10-15 | 26.7 | 26.93 | 25.85 | 25.87 | -3.11% | 31,637 | 83,428,136 |
| 2024-10-14 | 25.83 | 26.97 | 25.48 | 26.7 | +3.89% | 35,118 | 92,238,124 |
| 2024-10-11 | 27.49 | 27.49 | 25.28 | 25.7 | -6.24% | 34,556 | 90,071,768 |
| 2024-10-10 | 28 | 29.32 | 27.35 | 27.41 | -3.04% | 42,997 | 120,565,094 |
| 2024-10-09 | 30.82 | 30.82 | 28.27 | 28.27 | -10% | 59,106 | 172,677,200 |
| 2024-10-08 | 32.19 | 32.2 | 29.52 | 31.41 | +7.31% | 78,068 | 243,627,502 |
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：