股票概览
24.78
+0.24%
+0.06
24.64
开盘价
24.8
最高价
24.54
最低价
64,910
成交量
数据更新至: 2025-03-25
技术指标
24.98
MA5 (5日均线)
25.15
MA10 (10日均线)
25.23
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 | 24.64 | 24.8 | 24.54 | 24.78 | +0.24% | 64,910 | 160,182,564 |
| 2025-03-24 | 24.98 | 25.4 | 24.39 | 24.72 | -0.08% | 167,977 | 416,592,121 |
| 2025-03-21 | 25.1 | 25.25 | 24.66 | 24.74 | -1.63% | 181,382 | 451,393,984 |
| 2025-03-20 | 25.5 | 25.56 | 25.1 | 25.15 | -1.49% | 138,300 | 349,931,032 |
| 2025-03-19 | 25.63 | 25.99 | 25.47 | 25.53 | -0.85% | 196,497 | 505,481,488 |
| 2025-03-18 | 25.7 | 25.91 | 25.4 | 25.75 | +0.82% | 226,054 | 581,478,796 |
| 2025-03-17 | 25.49 | 25.78 | 25.33 | 25.54 | -0.12% | 218,638 | 558,375,816 |
| 2025-03-14 | 24.7 | 25.7 | 24.6 | 25.57 | +3.52% | 299,846 | 758,340,204 |
| 2025-03-13 | 25.01 | 25.08 | 24.57 | 24.7 | -1.28% | 139,785 | 346,346,962 |
| 2025-03-12 | 25.24 | 25.35 | 25 | 25.02 | -0.83% | 124,701 | 313,267,812 |
| 2025-03-11 | 24.83 | 25.23 | 24.77 | 25.23 | +0.6% | 130,698 | 326,244,207 |
| 2025-03-10 | 25.02 | 25.35 | 24.85 | 25.08 | +0.28% | 137,888 | 345,590,354 |
| 2025-03-07 | 25.34 | 25.34 | 24.92 | 25.01 | -1.92% | 172,786 | 434,085,949 |
| 2025-03-06 | 24.96 | 25.71 | 24.85 | 25.5 | +2.99% | 269,936 | 683,375,601 |
| 2025-03-05 | 25 | 25.09 | 24.61 | 24.76 | -1.32% | 158,267 | 391,662,063 |
| 2025-03-04 | 25.08 | 25.16 | 24.74 | 25.09 | +0.04% | 141,827 | 354,163,613 |
| 2025-03-03 | 25.02 | 25.63 | 24.97 | 25.08 | -0.08% | 185,447 | 468,961,386 |
| 2025-02-28 | 25.9 | 26.17 | 24.89 | 25.1 | -3.5% | 260,360 | 662,174,128 |
| 2025-02-27 | 26.25 | 26.45 | 25.75 | 26.01 | -0.91% | 224,096 | 583,765,620 |
| 2025-02-26 | 26.07 | 26.34 | 25.94 | 26.25 | +0.57% | 207,488 | 542,293,204 |
| 2025-02-25 | 25.91 | 26.53 | 25.77 | 26.1 | -0.27% | 200,098 | 521,734,424 |
| 2025-02-24 | 26.85 | 26.86 | 25.96 | 26.17 | -2.53% | 321,541 | 845,032,193 |
| 2025-02-21 | 26.35 | 27.8 | 26.32 | 26.85 | +2.72% | 415,180 | 1,120,684,826 |
| 2025-02-20 | 25.69 | 26.68 | 25.6 | 26.14 | +1.99% | 281,175 | 738,675,812 |
| 2025-02-19 | 25.43 | 25.83 | 25.12 | 25.63 | +0.91% | 210,858 | 537,077,200 |
| 2025-02-18 | 26.28 | 26.3 | 25.35 | 25.4 | -4.11% | 272,968 | 705,705,142 |
| 2025-02-17 | 25.78 | 26.89 | 25.58 | 26.49 | +3.92% | 464,824 | 1,226,097,440 |
| 2025-02-14 | 24.95 | 25.69 | 24.94 | 25.49 | +1.84% | 265,092 | 673,345,407 |
| 2025-02-13 | 25.25 | 25.43 | 25.02 | 25.03 | -1.22% | 167,376 | 421,586,433 |
| 2025-02-12 | 25.15 | 25.34 | 24.81 | 25.34 | +0.56% | 191,067 | 478,756,745 |
| 2025-02-11 | 25.78 | 25.79 | 25.15 | 25.2 | -2.36% | 176,128 | 445,694,486 |
| 2025-02-10 | 25.26 | 25.83 | 25.18 | 25.81 | +1.61% | 243,521 | 622,108,108 |
| 2025-02-07 | 24.58 | 25.73 | 24.51 | 25.4 | +3.04% | 311,547 | 786,276,829 |
| 2025-02-06 | 24.2 | 24.65 | 23.74 | 24.65 | +1.48% | 213,177 | 517,932,343 |
| 2025-02-05 | 24.29 | 24.48 | 24.11 | 24.29 | +0.83% | 112,936 | 274,382,692 |
| 2025-01-27 | 24.45 | 24.75 | 24.09 | 24.09 | -0.9% | 114,576 | 278,971,390 |
| 2025-01-24 | 24.3 | 24.52 | 24.17 | 24.31 | -0.04% | 125,128 | 304,354,515 |
| 2025-01-23 | 24.43 | 24.97 | 24.32 | 24.32 | +0.75% | 152,244 | 375,205,605 |
| 2025-01-22 | 24.46 | 24.49 | 24.11 | 24.14 | -1.99% | 111,933 | 271,319,868 |
| 2025-01-21 | 24.99 | 25.03 | 24.41 | 24.63 | -0.97% | 112,008 | 275,625,752 |
| 2025-01-20 | 25.08 | 25.25 | 24.85 | 24.87 | +0.04% | 117,905 | 294,920,026 |
| 2025-01-17 | 24.82 | 25.07 | 24.65 | 24.86 | -0.16% | 98,640 | 245,205,826 |
| 2025-01-16 | 25.15 | 25.45 | 24.8 | 24.9 | -0.36% | 107,888 | 270,795,938 |
| 2025-01-15 | 25.2 | 25.24 | 24.89 | 24.99 | -1.26% | 107,264 | 268,460,831 |
| 2025-01-14 | 24.53 | 25.32 | 24.49 | 25.31 | +3.35% | 172,016 | 429,887,209 |
| 2025-01-13 | 24 | 24.6 | 23.96 | 24.49 | +1.11% | 108,867 | 265,068,276 |
| 2025-01-10 | 24.95 | 24.99 | 24.22 | 24.22 | -2.96% | 136,712 | 335,877,127 |
| 2025-01-09 | 25.1 | 25.28 | 24.83 | 24.96 | -0.83% | 122,976 | 307,999,769 |
| 2025-01-08 | 25.28 | 25.54 | 24.78 | 25.17 | -0.67% | 150,134 | 378,688,121 |
| 2025-01-07 | 25.63 | 25.63 | 24.92 | 25.34 | -0.9% | 146,267 | 368,176,253 |
| 2025-01-06 | 24.77 | 25.8 | 24.77 | 25.57 | +3.23% | 216,879 | 551,490,779 |
| 2025-01-03 | 25.3 | 25.45 | 24.7 | 24.77 | -1.86% | 170,109 | 426,865,010 |
| 2025-01-02 | 26.2 | 26.39 | 25.01 | 25.24 | -4.03% | 209,461 | 537,362,563 |
| 2024-12-31 | 27.6 | 27.67 | 26.3 | 26.3 | -4.47% | 219,318 | 589,187,865 |
| 2024-12-30 | 27.92 | 27.92 | 27.46 | 27.53 | -1.43% | 143,818 | 397,291,590 |
| 2024-12-27 | 27.99 | 28.14 | 27.76 | 27.93 | -0.21% | 133,214 | 372,519,842 |
| 2024-12-26 | 28.05 | 28.23 | 27.88 | 27.99 | -0.18% | 122,598 | 343,741,066 |
| 2024-12-25 | 27.85 | 28.21 | 27.5 | 28.04 | +0.65% | 144,136 | 401,143,236 |
| 2024-12-24 | 27.58 | 27.99 | 27.57 | 27.86 | +0.98% | 111,012 | 308,764,799 |
| 2024-12-23 | 28.21 | 28.33 | 27.53 | 27.59 | -2.02% | 160,633 | 448,091,622 |
| 2024-12-20 | 27.85 | 28.36 | 27.8 | 28.16 | +0.72% | 144,265 | 406,503,261 |
| 2024-12-19 | 27.8 | 27.99 | 27.39 | 27.96 | -0.67% | 196,211 | 543,510,116 |
| 2024-12-18 | 28.26 | 28.37 | 28.1 | 28.15 | -0.42% | 133,925 | 378,101,254 |
| 2024-12-17 | 28.2 | 28.42 | 27.98 | 28.27 | +0.35% | 171,967 | 485,294,181 |
| 2024-12-16 | 28.72 | 28.74 | 28.02 | 28.17 | -2.19% | 197,732 | 560,323,418 |
| 2024-12-13 | 29.76 | 29.78 | 28.76 | 28.8 | -4% | 310,142 | 905,662,079 |
| 2024-12-12 | 30.05 | 30.1 | 29.63 | 30 | -0.03% | 212,572 | 635,529,290 |
| 2024-12-11 | 29.8 | 30.11 | 29.74 | 30.01 | +0.3% | 188,982 | 565,703,357 |
| 2024-12-10 | 31.4 | 31.4 | 29.85 | 29.92 | -0.17% | 398,157 | 1,214,164,207 |
| 2024-12-09 | 30.93 | 30.94 | 29.83 | 29.97 | -1.12% | 322,415 | 978,235,401 |
| 2024-12-06 | 29.14 | 30.43 | 29.05 | 30.31 | +4.45% | 459,121 | 1,370,119,268 |
| 2024-12-05 | 28.74 | 29.04 | 28.61 | 29.02 | +0.97% | 169,760 | 488,603,208 |
| 2024-12-04 | 29.35 | 29.4 | 28.65 | 28.74 | -2.54% | 218,536 | 633,858,895 |
| 2024-12-03 | 29.75 | 29.78 | 29.25 | 29.49 | -0.84% | 196,374 | 578,503,089 |
| 2024-12-02 | 29.28 | 29.84 | 29.12 | 29.74 | +1.19% | 248,482 | 735,207,943 |
| 2024-11-29 | 29.15 | 29.73 | 29 | 29.39 | +1.34% | 234,813 | 689,583,949 |
| 2024-11-28 | 29.47 | 29.55 | 28.98 | 29 | -1.53% | 187,646 | 548,955,608 |
| 2024-11-27 | 28.95 | 29.46 | 28.56 | 29.45 | +1.73% | 222,348 | 645,568,166 |
| 2024-11-26 | 28.8 | 29.63 | 28.66 | 28.95 | -1.06% | 229,437 | 671,301,161 |
| 2024-11-25 | 28.3 | 29.26 | 27.92 | 29.26 | +3.69% | 237,772 | 674,562,760 |
| 2024-11-22 | 29.69 | 29.7 | 28.19 | 28.22 | -5.21% | 290,051 | 840,774,240 |
| 2024-11-21 | 29.99 | 30.1 | 29.46 | 29.77 | -1.29% | 238,238 | 709,246,259 |
| 2024-11-20 | 29.77 | 30.39 | 29.68 | 30.16 | +0.63% | 292,674 | 880,985,387 |
| 2024-11-19 | 29.18 | 29.98 | 28.92 | 29.97 | +2.99% | 274,539 | 809,896,321 |
| 2024-11-18 | 29.41 | 29.82 | 28.82 | 29.1 | -1.46% | 306,632 | 897,399,943 |
| 2024-11-15 | 30.68 | 31.11 | 29.53 | 29.53 | -4.37% | 396,715 | 1,202,062,290 |
| 2024-11-14 | 32.53 | 32.55 | 30.81 | 30.88 | -5.07% | 427,564 | 1,351,226,452 |
| 2024-11-13 | 32.37 | 32.7 | 31.77 | 32.53 | -1.09% | 551,016 | 1,776,124,238 |
| 2024-11-12 | 31.56 | 34.28 | 31.4 | 32.89 | +4.68% | 1,052,937 | 3,474,904,730 |
| 2024-11-11 | 30.15 | 31.5 | 30.1 | 31.42 | +2.78% | 612,398 | 1,886,955,576 |
| 2024-11-08 | 31.5 | 31.72 | 30.18 | 30.57 | -0.23% | 654,330 | 2,021,781,000 |
| 2024-11-07 | 28.99 | 30.67 | 28.81 | 30.64 | +4.43% | 615,174 | 1,838,921,226 |
| 2024-11-06 | 29.6 | 30.1 | 29.15 | 29.34 | -1.01% | 516,952 | 1,532,313,500 |
| 2024-11-05 | 28.75 | 29.74 | 28.47 | 29.64 | +3.2% | 545,890 | 1,600,323,223 |
| 2024-11-04 | 28.27 | 28.77 | 28.21 | 28.72 | +1.66% | 317,104 | 903,215,557 |
| 2024-11-01 | 28.17 | 28.76 | 27.62 | 28.25 | -0.46% | 417,451 | 1,178,123,819 |
| 2024-10-31 | 28.43 | 28.94 | 28.16 | 28.38 | -0.18% | 419,159 | 1,194,445,906 |
| 2024-10-30 | 29.02 | 29.2 | 28.08 | 28.43 | -2.84% | 476,291 | 1,362,037,142 |
| 2024-10-29 | 30.46 | 30.8 | 29.11 | 29.26 | -3.94% | 632,488 | 1,880,241,347 |
| 2024-10-28 | 30.13 | 30.5 | 29.44 | 30.46 | -5.61% | 850,523 | 2,559,477,327 |
| 2024-10-25 | 31.55 | 32.88 | 31.45 | 32.27 | +0.72% | 545,585 | 1,755,804,327 |
| 2024-10-24 | 32.22 | 33.34 | 31.9 | 32.04 | -0.47% | 552,802 | 1,806,018,784 |
| 2024-10-23 | 32.35 | 32.82 | 31.94 | 32.19 | -0.4% | 468,304 | 1,511,841,914 |
| 2024-10-22 | 32.98 | 33.14 | 31.79 | 32.32 | -1.25% | 498,333 | 1,620,950,745 |
| 2024-10-21 | 32.55 | 33.3 | 31.5 | 32.73 | +0.65% | 667,545 | 2,163,141,514 |
| 2024-10-18 | 29.8 | 35 | 29.12 | 32.52 | +8.62% | 842,543 | 2,626,636,310 |
| 2024-10-17 | 29.99 | 31.33 | 29.83 | 29.94 | +1.53% | 508,248 | 1,555,068,286 |
| 2024-10-16 | 29.44 | 30.35 | 29.2 | 29.49 | -3.09% | 391,438 | 1,159,524,525 |
| 2024-10-15 | 31.79 | 31.88 | 30.36 | 30.43 | -4.7% | 464,676 | 1,448,512,282 |
| 2024-10-14 | 31.58 | 32.17 | 30.65 | 31.93 | +1.2% | 503,074 | 1,585,888,194 |
| 2024-10-11 | 33.51 | 34.07 | 31 | 31.55 | -9.16% | 572,953 | 1,839,260,231 |
| 2024-10-10 | 36.5 | 38.13 | 33.73 | 34.73 | -5.08% | 745,356 | 2,637,394,761 |
| 2024-10-09 | 39 | 40.43 | 35.8 | 36.59 | -8.66% | 1,145,652 | 4,396,616,951 |
| 2024-10-08 | 40.06 | 40.06 | 36.81 | 40.06 | +20.01% | 1,159,497 | 4,589,302,693 |
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：