股票概览
24.32
-0.69%
-0.17
24.5
开盘价
25.05
最高价
24.16
最低价
127,643
成交量
数据更新至: 2025-03-25
技术指标
24.55
MA5 (5日均线)
24.34
MA10 (10日均线)
24.35
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 | 24.5 | 25.05 | 24.16 | 24.32 | -0.69% | 127,643 | 314,263,444 |
| 2025-03-24 | 25.04 | 25.27 | 24.02 | 24.49 | -2.78% | 295,141 | 724,463,744 |
| 2025-03-21 | 24.35 | 25.88 | 24.16 | 25.19 | +3.32% | 481,349 | 1,215,947,352 |
| 2025-03-20 | 24.49 | 24.74 | 24.33 | 24.38 | +0.04% | 148,402 | 363,476,125 |
| 2025-03-19 | 24.38 | 24.59 | 24.12 | 24.37 | -0.73% | 144,346 | 351,421,700 |
| 2025-03-18 | 24.5 | 24.85 | 24.24 | 24.55 | +2.21% | 255,072 | 627,395,088 |
| 2025-03-17 | 24.2 | 24.32 | 23.94 | 24.02 | -0.66% | 102,393 | 246,701,362 |
| 2025-03-14 | 23.88 | 24.26 | 23.72 | 24.18 | +1.17% | 172,335 | 414,195,348 |
| 2025-03-13 | 24.06 | 24.11 | 23.61 | 23.9 | -0.54% | 93,688 | 223,406,450 |
| 2025-03-12 | 24.29 | 24.49 | 23.99 | 24.03 | -0.7% | 124,563 | 301,152,610 |
| 2025-03-11 | 23.66 | 24.62 | 23.61 | 24.2 | +1.13% | 166,142 | 403,091,521 |
| 2025-03-10 | 24 | 24.18 | 23.66 | 23.93 | -0.71% | 123,930 | 295,591,785 |
| 2025-03-07 | 24.47 | 24.48 | 24 | 24.1 | -1.83% | 135,510 | 327,646,892 |
| 2025-03-06 | 24.5 | 24.88 | 24.43 | 24.55 | +0.41% | 163,783 | 403,453,738 |
| 2025-03-05 | 24.45 | 24.73 | 24.3 | 24.45 | -0.53% | 108,260 | 264,628,433 |
| 2025-03-04 | 24.66 | 25.2 | 24.49 | 24.58 | -0.41% | 192,160 | 476,584,319 |
| 2025-03-03 | 24.07 | 25.12 | 23.9 | 24.68 | +2.45% | 249,927 | 617,101,423 |
| 2025-02-28 | 24.88 | 25.3 | 24 | 24.09 | -1.63% | 214,014 | 524,439,546 |
| 2025-02-27 | 24.52 | 24.85 | 24.16 | 24.49 | -0.04% | 142,396 | 347,527,425 |
| 2025-02-26 | 24.15 | 24.74 | 23.9 | 24.5 | +1.28% | 157,680 | 386,075,990 |
| 2025-02-25 | 23.86 | 24.54 | 23.62 | 24.19 | -0.25% | 189,503 | 456,618,538 |
| 2025-02-24 | 24.6 | 24.79 | 24.11 | 24.25 | -1.62% | 230,796 | 561,120,277 |
| 2025-02-21 | 24.55 | 24.81 | 24.4 | 24.65 | +0.61% | 234,871 | 578,002,735 |
| 2025-02-20 | 25.19 | 25.19 | 24.42 | 24.5 | -2.82% | 217,196 | 534,325,639 |
| 2025-02-19 | 24.6 | 25.53 | 24.51 | 25.21 | +1.86% | 240,006 | 601,125,567 |
| 2025-02-18 | 24.75 | 25.08 | 24.54 | 24.75 | -0.24% | 239,660 | 595,679,762 |
| 2025-02-17 | 24.87 | 25.17 | 24.37 | 24.81 | +0.24% | 214,914 | 529,927,506 |
| 2025-02-14 | 23.66 | 24.76 | 23.66 | 24.75 | +3.99% | 281,873 | 687,731,435 |
| 2025-02-13 | 24.43 | 24.49 | 23.79 | 23.8 | -2.54% | 176,717 | 423,728,224 |
| 2025-02-12 | 24 | 24.52 | 23.9 | 24.42 | +1.24% | 187,427 | 455,046,382 |
| 2025-02-11 | 23.85 | 24.75 | 23.85 | 24.12 | +0.58% | 222,285 | 539,314,805 |
| 2025-02-10 | 23.95 | 24.32 | 23.74 | 23.98 | +0.17% | 204,242 | 490,869,966 |
| 2025-02-07 | 23.7 | 24.3 | 23.38 | 23.94 | +1.18% | 220,319 | 526,844,177 |
| 2025-02-06 | 23.28 | 23.74 | 23.18 | 23.66 | +1.24% | 154,070 | 363,343,705 |
| 2025-02-05 | 23.98 | 24.05 | 23.14 | 23.37 | -1.81% | 178,487 | 418,359,014 |
| 2025-01-27 | 23.8 | 24.02 | 23.49 | 23.8 | +0.25% | 181,794 | 432,939,688 |
| 2025-01-24 | 23.5 | 24.04 | 23.49 | 23.74 | +0.94% | 162,223 | 386,704,735 |
| 2025-01-23 | 24 | 24.07 | 23.45 | 23.52 | -1.05% | 193,579 | 459,675,512 |
| 2025-01-22 | 23.83 | 23.98 | 23.44 | 23.77 | -0.54% | 161,425 | 382,586,714 |
| 2025-01-21 | 24.07 | 24.1 | 23.67 | 23.9 | -0.25% | 184,359 | 439,159,134 |
| 2025-01-20 | 23.45 | 24.4 | 23.28 | 23.96 | +3.01% | 362,457 | 869,633,137 |
| 2025-01-17 | 22.8 | 23.45 | 22.49 | 23.26 | +2.92% | 318,639 | 736,399,175 |
| 2025-01-16 | 22.52 | 22.93 | 22.22 | 22.6 | +1.12% | 184,971 | 416,709,581 |
| 2025-01-15 | 22.65 | 23.32 | 22.31 | 22.35 | +3.19% | 321,825 | 730,328,314 |
| 2025-01-14 | 20.63 | 21.66 | 20.54 | 21.66 | +5.2% | 176,221 | 374,185,148 |
| 2025-01-13 | 20.6 | 20.93 | 20.42 | 20.59 | -1.01% | 96,654 | 199,529,386 |
| 2025-01-10 | 20.9 | 21.3 | 20.78 | 20.8 | -0.57% | 108,441 | 228,083,754 |
| 2025-01-09 | 20.65 | 21.14 | 20.65 | 20.92 | +0.87% | 111,791 | 233,964,873 |
| 2025-01-08 | 20.72 | 20.99 | 20.21 | 20.74 | -0.29% | 119,428 | 245,745,210 |
| 2025-01-07 | 20.4 | 20.85 | 20.34 | 20.8 | +1.96% | 105,852 | 218,706,889 |
| 2025-01-06 | 20.38 | 20.65 | 20.18 | 20.4 | +0.44% | 127,646 | 260,322,215 |
| 2025-01-03 | 21.04 | 21.18 | 20.28 | 20.31 | -3.01% | 157,869 | 326,272,989 |
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：