股票概览
24.8
-0.6%
-0.15
25.37
开盘价
25.37
最高价
24.46
最低价
8,749
成交量
数据更新至: 2025-03-25
技术指标
25.66
MA5 (5日均线)
25.96
MA10 (10日均线)
25.10
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 | 25.37 | 25.37 | 24.46 | 24.8 | -0.6% | 8,749 | 21,610,195 |
| 2025-03-24 | 25.72 | 25.98 | 24.38 | 24.95 | -2.5% | 28,870 | 72,101,212 |
| 2025-03-21 | 26.78 | 27 | 25.53 | 25.59 | -4.41% | 34,995 | 91,453,590 |
| 2025-03-20 | 26.11 | 27.15 | 25.81 | 26.77 | +2.29% | 42,967 | 113,954,258 |
| 2025-03-19 | 26.1 | 26.56 | 25.8 | 26.17 | +0.35% | 28,645 | 75,061,237 |
| 2025-03-18 | 26.52 | 27 | 25.74 | 26.08 | -1.62% | 36,475 | 96,063,111 |
| 2025-03-17 | 26.16 | 26.72 | 25.49 | 26.51 | +1.26% | 45,371 | 118,151,506 |
| 2025-03-14 | 26.26 | 26.7 | 25.9 | 26.18 | -0.3% | 29,487 | 77,219,079 |
| 2025-03-13 | 26.08 | 26.8 | 26.08 | 26.26 | -0.19% | 41,004 | 108,105,166 |
| 2025-03-12 | 24.87 | 26.89 | 24.87 | 26.31 | +5.83% | 71,976 | 186,812,885 |
| 2025-03-11 | 24.52 | 24.92 | 24 | 24.86 | -0.24% | 37,932 | 92,350,026 |
| 2025-03-10 | 25.12 | 25.69 | 24.6 | 24.92 | -1.31% | 39,020 | 97,847,213 |
| 2025-03-07 | 24.8 | 25.66 | 24.26 | 25.25 | +5.12% | 70,821 | 178,053,910 |
| 2025-03-06 | 24.63 | 24.66 | 23.83 | 24.02 | -1.52% | 25,479 | 61,340,083 |
| 2025-03-05 | 24.07 | 24.66 | 23.63 | 24.39 | +1.37% | 27,338 | 66,190,784 |
| 2025-03-04 | 23.27 | 24.2 | 23.27 | 24.06 | +1.05% | 24,976 | 59,394,137 |
| 2025-03-03 | 24 | 24.48 | 23.26 | 23.81 | +3.07% | 31,443 | 74,607,606 |
| 2025-02-28 | 23.79 | 24.13 | 22.99 | 23.1 | -3.55% | 23,674 | 55,387,951 |
| 2025-02-27 | 24.1 | 24.56 | 23.5 | 23.95 | -0.62% | 24,597 | 58,868,211 |
| 2025-02-26 | 24.6 | 25.25 | 23.9 | 24.1 | -1.95% | 53,209 | 130,096,463 |
| 2025-02-25 | 23.17 | 25 | 23.17 | 24.58 | +5.67% | 76,853 | 186,521,044 |
| 2025-02-24 | 22.88 | 23.55 | 22.56 | 23.26 | +1.66% | 34,278 | 79,534,547 |
| 2025-02-21 | 23.17 | 23.4 | 22.54 | 22.88 | -1.25% | 35,498 | 81,253,398 |
| 2025-02-20 | 22.37 | 23.41 | 22.27 | 23.17 | +3.58% | 58,963 | 135,285,351 |
| 2025-02-19 | 22.13 | 22.81 | 21.31 | 22.37 | +1.5% | 43,607 | 96,223,412 |
| 2025-02-18 | 22.44 | 22.98 | 22 | 22.04 | -1.78% | 38,395 | 86,147,145 |
| 2025-02-17 | 21.58 | 22.73 | 20.92 | 22.44 | +6% | 65,490 | 144,802,360 |
| 2025-02-14 | 21.89 | 21.89 | 21.17 | 21.17 | -3.16% | 26,408 | 56,737,090 |
| 2025-02-13 | 22 | 22.96 | 21.71 | 21.86 | -0.55% | 41,321 | 92,347,968 |
| 2025-02-12 | 22.54 | 22.86 | 21.79 | 21.98 | -3% | 40,812 | 90,408,074 |
| 2025-02-11 | 22.97 | 23.02 | 22.51 | 22.66 | -1.48% | 19,852 | 45,146,694 |
| 2025-02-10 | 23.04 | 23.25 | 22.52 | 23 | -0.17% | 19,358 | 44,315,220 |
| 2025-02-07 | 23.48 | 23.98 | 22.75 | 23.04 | -1.87% | 32,865 | 76,109,696 |
| 2025-02-06 | 22.49 | 23.62 | 22.13 | 23.48 | +4.31% | 32,770 | 75,417,777 |
| 2025-02-05 | 22.98 | 22.98 | 22.31 | 22.51 | -1.92% | 18,402 | 41,342,297 |
| 2025-01-27 | 22.96 | 23.59 | 22.75 | 22.95 | +0.57% | 20,350 | 46,979,045 |
| 2025-01-24 | 23.08 | 23.59 | 22.81 | 22.82 | -2.65% | 18,356 | 42,316,129 |
| 2025-01-23 | 23.87 | 23.88 | 23.15 | 23.44 | -0.8% | 17,584 | 41,129,312 |
| 2025-01-22 | 24.04 | 24.24 | 23.5 | 23.63 | -1.87% | 15,521 | 36,821,342 |
| 2025-01-21 | 24.18 | 24.38 | 23.4 | 24.08 | +0.12% | 22,979 | 54,820,975 |
| 2025-01-20 | 23.73 | 24.16 | 23.36 | 24.05 | +1.35% | 26,276 | 62,487,257 |
| 2025-01-17 | 22.67 | 23.96 | 22.58 | 23.73 | +4.12% | 37,780 | 88,987,876 |
| 2025-01-16 | 23.11 | 23.25 | 22.6 | 22.79 | -1.3% | 19,267 | 44,053,254 |
| 2025-01-15 | 23.46 | 23.84 | 23.01 | 23.09 | -2.29% | 17,068 | 40,048,490 |
| 2025-01-14 | 23.55 | 23.78 | 23.17 | 23.63 | +0.85% | 25,395 | 59,730,585 |
| 2025-01-13 | 22.8 | 23.68 | 22.19 | 23.43 | +3.72% | 38,778 | 89,618,917 |
| 2025-01-10 | 23.18 | 23.8 | 22.42 | 22.59 | -2.12% | 34,813 | 80,259,190 |
| 2025-01-09 | 22.51 | 23.15 | 22.23 | 23.08 | +2.12% | 24,084 | 55,258,313 |
| 2025-01-08 | 23 | 23.58 | 22.1 | 22.6 | -1.74% | 38,604 | 88,032,572 |
| 2025-01-07 | 22.18 | 23.19 | 22.03 | 23 | +3.7% | 33,454 | 75,967,638 |
| 2025-01-06 | 21.86 | 22.76 | 21.2 | 22.18 | +1.98% | 46,379 | 102,686,583 |
| 2025-01-03 | 21.49 | 21.99 | 20.8 | 21.75 | +1.35% | 49,090 | 105,803,840 |
| 2025-01-02 | 22.54 | 22.82 | 21 | 21.46 | -4.88% | 32,735 | 71,584,888 |
| 2024-12-31 | 23.88 | 23.9 | 22.42 | 22.56 | -4.69% | 32,460 | 74,118,805 |
| 2024-12-30 | 23.84 | 24.12 | 23.2 | 23.67 | -1.74% | 21,558 | 51,062,264 |
| 2024-12-27 | 23.82 | 24.72 | 23.6 | 24.09 | +0.92% | 22,859 | 55,598,652 |
| 2024-12-26 | 24.23 | 24.39 | 23.45 | 23.87 | -1.65% | 36,480 | 87,020,708 |
| 2024-12-25 | 25.13 | 26.02 | 23.23 | 24.27 | -5.97% | 69,714 | 168,222,319 |
| 2024-12-24 | 24.63 | 26.45 | 24.3 | 25.81 | +4.83% | 61,438 | 157,388,712 |
| 2024-12-23 | 25 | 25.5 | 24.5 | 24.62 | -2.03% | 24,695 | 61,780,480 |
| 2024-12-20 | 26 | 26.47 | 24.9 | 25.13 | -3.35% | 69,294 | 176,292,287 |
| 2024-12-19 | 24.33 | 26.2 | 23.94 | 26 | +6.78% | 71,426 | 180,210,637 |
| 2024-12-18 | 24.5 | 24.9 | 24 | 24.35 | -0.61% | 39,544 | 96,661,197 |
| 2024-12-17 | 25.33 | 25.59 | 24.2 | 24.5 | -3.28% | 45,392 | 112,675,683 |
| 2024-12-16 | 26.35 | 27.17 | 25.11 | 25.33 | -3.87% | 60,434 | 157,634,998 |
| 2024-12-13 | 26 | 26.58 | 25.67 | 26.35 | +0.96% | 45,330 | 118,573,681 |
| 2024-12-12 | 25.1 | 26.2 | 25.02 | 26.1 | +3.61% | 43,591 | 112,872,008 |
| 2024-12-11 | 25.57 | 25.62 | 24.37 | 25.19 | -2.17% | 66,587 | 165,562,510 |
| 2024-12-10 | 25.28 | 26.15 | 25 | 25.75 | +4.25% | 86,299 | 222,107,677 |
| 2024-12-09 | 23.48 | 24.88 | 23.43 | 24.7 | +5.33% | 67,495 | 162,182,028 |
| 2024-12-06 | 22.84 | 23.61 | 22.55 | 23.45 | +2.63% | 37,365 | 86,347,356 |
| 2024-12-05 | 22.32 | 23.1 | 22.01 | 22.85 | +1.47% | 30,406 | 68,999,777 |
| 2024-12-04 | 22.36 | 23.1 | 22 | 22.52 | +0.72% | 44,681 | 101,366,818 |
| 2024-12-03 | 22.68 | 23.11 | 22.18 | 22.36 | -1.84% | 46,822 | 106,172,764 |
| 2024-12-02 | 22.09 | 23 | 22.09 | 22.78 | +3.12% | 52,443 | 118,838,340 |
| 2024-11-29 | 21.69 | 22.85 | 21.69 | 22.09 | +1.1% | 50,051 | 111,871,429 |
| 2024-11-28 | 23.11 | 23.6 | 21.7 | 21.85 | -6.34% | 66,546 | 149,078,129 |
| 2024-11-27 | 21.89 | 23.36 | 21.89 | 23.33 | +7.56% | 74,098 | 168,816,906 |
| 2024-11-26 | 20.89 | 22.5 | 20.51 | 21.69 | +4.08% | 61,165 | 133,980,494 |
| 2024-11-25 | 20.47 | 21.08 | 20.06 | 20.84 | +2.16% | 32,991 | 67,789,916 |
| 2024-11-22 | 21.29 | 22.39 | 20.39 | 20.4 | -4% | 59,723 | 127,578,032 |
| 2024-11-21 | 21.13 | 21.89 | 20.75 | 21.25 | +0.24% | 45,285 | 96,505,634 |
| 2024-11-20 | 21.14 | 21.72 | 20.9 | 21.2 | +0.05% | 29,471 | 62,432,092 |
| 2024-11-19 | 21.05 | 21.65 | 20.48 | 21.19 | +0.9% | 35,862 | 75,588,409 |
| 2024-11-18 | 22.56 | 22.98 | 20.8 | 21 | -6.87% | 45,292 | 97,384,715 |
| 2024-11-15 | 23.36 | 24.01 | 22.4 | 22.55 | -5.49% | 40,621 | 93,807,632 |
| 2024-11-14 | 24.46 | 24.98 | 23.54 | 23.86 | -2.45% | 46,890 | 112,814,823 |
| 2024-11-13 | 23 | 24.78 | 22.92 | 24.46 | +6.03% | 79,139 | 189,249,572 |
| 2024-11-12 | 23.19 | 23.3 | 22.35 | 23.07 | -0.56% | 45,403 | 103,749,432 |
| 2024-11-11 | 23.51 | 23.72 | 22.6 | 23.2 | -1.86% | 47,586 | 110,559,623 |
| 2024-11-08 | 24.2 | 24.2 | 22.81 | 23.64 | -1.01% | 68,570 | 161,486,376 |
| 2024-11-07 | 22.22 | 24.56 | 21.94 | 23.88 | +6.65% | 102,507 | 241,181,117 |
| 2024-11-06 | 21.7 | 23.1 | 21.51 | 22.39 | +3.04% | 60,199 | 134,567,925 |
| 2024-11-05 | 21.75 | 21.78 | 20.93 | 21.73 | +0.42% | 51,970 | 111,256,005 |
| 2024-11-04 | 20.16 | 21.94 | 20.03 | 21.64 | +7.34% | 59,573 | 127,629,212 |
| 2024-11-01 | 20.06 | 20.69 | 19.33 | 20.16 | -0.98% | 62,804 | 125,797,163 |
| 2024-10-31 | 20.4 | 20.61 | 19.98 | 20.36 | -0.63% | 47,710 | 96,596,120 |
| 2024-10-30 | 21.08 | 21.28 | 20.34 | 20.49 | -0.29% | 53,877 | 111,125,818 |
| 2024-10-29 | 21.6 | 21.9 | 20.28 | 20.55 | -6.51% | 94,605 | 197,722,557 |
| 2024-10-28 | 21.94 | 22.8 | 21.58 | 21.98 | -0.81% | 84,195 | 186,449,468 |
| 2024-10-25 | 23.4 | 23.74 | 21.35 | 22.16 | -1.99% | 163,639 | 366,905,244 |
| 2024-10-24 | 21.7 | 22.61 | 20.95 | 22.61 | +10.02% | 122,381 | 270,856,281 |
| 2024-10-23 | 19.6 | 21.4 | 19.41 | 20.55 | +3.16% | 108,325 | 221,931,265 |
| 2024-10-22 | 20.03 | 20.89 | 19.56 | 19.92 | -0.94% | 59,453 | 120,101,140 |
| 2024-10-21 | 20.1 | 20.7 | 19.77 | 20.11 | -0.64% | 79,824 | 161,145,514 |
| 2024-10-18 | 19.95 | 20.52 | 19.58 | 20.24 | +0.5% | 67,318 | 135,113,399 |
| 2024-10-17 | 19.84 | 20.9 | 19.75 | 20.14 | +1.56% | 63,672 | 129,764,341 |
| 2024-10-16 | 20.09 | 20.48 | 19.21 | 19.83 | -2.27% | 47,543 | 94,779,564 |
| 2024-10-15 | 20.19 | 20.8 | 19.95 | 20.29 | -1.02% | 77,185 | 156,766,706 |
| 2024-10-14 | 19 | 20.5 | 18.57 | 20.5 | +8.12% | 96,931 | 190,270,806 |
| 2024-10-11 | 19.39 | 20.67 | 18.6 | 18.96 | -5.34% | 99,144 | 194,829,290 |
| 2024-10-10 | 20 | 20.91 | 18.93 | 20.03 | +5.37% | 156,406 | 315,150,346 |
| 2024-10-09 | 17.34 | 19.32 | 16 | 19.01 | +7.58% | 139,882 | 252,548,849 |
| 2024-10-08 | 18.37 | 18.37 | 16 | 17.67 | +5.81% | 122,879 | 211,499,097 |
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：