股票概览
24.52
-1.57%
-0.39
24.75
开盘价
24.96
最高价
24.27
最低价
70,001
成交量
数据更新至: 2025-03-25
技术指标
25.58
MA5 (5日均线)
26.50
MA10 (10日均线)
27.18
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 | 24.75 | 24.96 | 24.27 | 24.52 | -1.57% | 70,001 | 171,890,832 |
| 2025-03-24 | 25.4 | 25.57 | 24.34 | 24.91 | -2.12% | 154,417 | 383,467,327 |
| 2025-03-21 | 26.23 | 26.32 | 25.4 | 25.45 | -3.38% | 172,658 | 445,232,351 |
| 2025-03-20 | 26.74 | 27.06 | 26.3 | 26.34 | -1.27% | 120,677 | 321,703,564 |
| 2025-03-19 | 27.21 | 27.29 | 26.6 | 26.68 | -2.73% | 169,630 | 455,356,796 |
| 2025-03-18 | 27.13 | 28.06 | 27.13 | 27.43 | +1.55% | 213,747 | 587,972,866 |
| 2025-03-17 | 27.22 | 27.46 | 26.85 | 27.01 | -1.24% | 136,383 | 369,359,171 |
| 2025-03-14 | 26.81 | 27.43 | 26.51 | 27.35 | +1.03% | 175,077 | 474,466,221 |
| 2025-03-13 | 27.9 | 27.97 | 26.77 | 27.07 | -4.01% | 253,875 | 690,613,547 |
| 2025-03-12 | 27.88 | 29.06 | 27.86 | 28.2 | +2.36% | 393,449 | 1,126,568,787 |
| 2025-03-11 | 26.65 | 27.77 | 26.5 | 27.55 | +1.62% | 207,317 | 565,850,103 |
| 2025-03-10 | 27.75 | 27.85 | 26.88 | 27.11 | -3.45% | 223,848 | 608,339,416 |
| 2025-03-07 | 27.88 | 28.73 | 27.45 | 28.08 | +0.29% | 357,347 | 1,002,558,599 |
| 2025-03-06 | 27.2 | 28.38 | 27.1 | 28 | +4.24% | 395,706 | 1,103,571,281 |
| 2025-03-05 | 26.6 | 27.3 | 26.38 | 26.86 | +0.34% | 213,604 | 572,200,398 |
| 2025-03-04 | 26 | 26.89 | 25.96 | 26.77 | +1.4% | 223,224 | 593,760,814 |
| 2025-03-03 | 27.31 | 27.55 | 26.22 | 26.4 | -2.94% | 303,003 | 814,312,881 |
| 2025-02-28 | 29.44 | 29.57 | 26.88 | 27.2 | -8.11% | 493,157 | 1,375,416,331 |
| 2025-02-27 | 30.5 | 30.95 | 29.02 | 29.6 | -4.45% | 509,980 | 1,530,431,848 |
| 2025-02-26 | 30.55 | 31.96 | 29.33 | 30.98 | +0.13% | 786,235 | 2,403,771,012 |
| 2025-02-25 | 29.35 | 31.64 | 29.03 | 30.94 | +3.27% | 796,179 | 2,437,689,280 |
| 2025-02-24 | 30.45 | 31.67 | 29.3 | 29.96 | +0.33% | 769,021 | 2,348,867,700 |
| 2025-02-21 | 28.7 | 30.45 | 27.69 | 29.86 | +6.45% | 784,733 | 2,294,135,504 |
| 2025-02-20 | 28.5 | 29.05 | 28 | 28.05 | -3.04% | 488,949 | 1,384,798,378 |
| 2025-02-19 | 27.54 | 29.53 | 26.96 | 28.93 | +2.95% | 653,106 | 1,851,251,247 |
| 2025-02-18 | 28.9 | 30.46 | 28.01 | 28.1 | -2.53% | 746,534 | 2,183,443,178 |
| 2025-02-17 | 30.8 | 32.17 | 28.5 | 28.83 | -2.37% | 1,161,889 | 3,516,276,914 |
| 2025-02-14 | 27 | 29.53 | 26.5 | 29.53 | +19.99% | 988,637 | 2,779,679,897 |
| 2025-02-13 | 24.99 | 25.06 | 24.34 | 24.61 | -1.87% | 223,481 | 551,614,893 |
| 2025-02-12 | 24.45 | 25.15 | 24.45 | 25.08 | +2.87% | 232,806 | 580,045,441 |
| 2025-02-11 | 24.88 | 24.98 | 24.3 | 24.38 | -3.64% | 291,667 | 717,049,911 |
| 2025-02-10 | 25.01 | 25.61 | 24.7 | 25.3 | +4.2% | 380,684 | 960,904,856 |
| 2025-02-07 | 23.26 | 24.86 | 23.22 | 24.28 | +4.16% | 354,735 | 849,528,181 |
| 2025-02-06 | 22.1 | 23.43 | 22 | 23.31 | +4.2% | 257,850 | 589,318,622 |
| 2025-02-05 | 21.27 | 23.49 | 21.2 | 22.37 | +8.43% | 302,554 | 678,427,950 |
| 2025-01-27 | 21.22 | 21.62 | 20.59 | 20.63 | -3.55% | 144,580 | 304,092,933 |
| 2025-01-24 | 20.76 | 21.44 | 20.62 | 21.39 | +3.03% | 134,140 | 284,713,118 |
| 2025-01-23 | 21.3 | 21.8 | 20.75 | 20.76 | -0.34% | 135,510 | 289,445,740 |
| 2025-01-22 | 21.04 | 21.11 | 20.75 | 20.83 | -1.79% | 80,456 | 168,174,537 |
| 2025-01-21 | 21.63 | 21.76 | 20.95 | 21.21 | -0.98% | 101,986 | 216,083,221 |
| 2025-01-20 | 21.59 | 21.8 | 21.22 | 21.42 | +0.19% | 91,361 | 197,062,881 |
| 2025-01-17 | 21.58 | 21.7 | 21.25 | 21.38 | -0.83% | 95,628 | 205,410,204 |
| 2025-01-16 | 21.62 | 22.32 | 21.43 | 21.56 | +0.42% | 139,085 | 303,431,616 |
| 2025-01-15 | 21.71 | 21.97 | 21.26 | 21.47 | -0.79% | 111,718 | 240,686,882 |
| 2025-01-14 | 20.75 | 21.75 | 20.61 | 21.64 | +5% | 146,688 | 313,327,335 |
| 2025-01-13 | 20.22 | 20.7 | 19.8 | 20.61 | +1.13% | 98,662 | 201,080,228 |
| 2025-01-10 | 21.04 | 21.64 | 20.38 | 20.38 | -4.45% | 125,402 | 263,073,884 |
| 2025-01-09 | 20.84 | 21.62 | 20.84 | 21.33 | +1.14% | 106,148 | 226,537,527 |
| 2025-01-08 | 21.4 | 21.55 | 20.39 | 21.09 | -1.03% | 126,184 | 264,999,974 |
| 2025-01-07 | 20.93 | 21.38 | 20.81 | 21.31 | +2.35% | 98,807 | 208,354,478 |
| 2025-01-06 | 21 | 21.32 | 20.52 | 20.82 | -1.05% | 116,624 | 243,484,761 |
| 2025-01-03 | 22.34 | 22.46 | 20.92 | 21.04 | -5.86% | 185,008 | 398,340,599 |
| 2025-01-02 | 23.08 | 23.54 | 21.98 | 22.35 | -4.49% | 187,330 | 427,128,683 |
| 2024-12-31 | 25 | 25.29 | 23.4 | 23.4 | -4.33% | 161,354 | 390,581,800 |
| 2024-12-30 | 24.13 | 24.86 | 23.5 | 24.46 | +1.41% | 133,235 | 325,562,884 |
| 2024-12-27 | 24.56 | 24.99 | 24.1 | 24.12 | -1.91% | 145,355 | 357,273,150 |
| 2024-12-26 | 23.89 | 25.07 | 23.88 | 24.59 | +3.89% | 157,037 | 384,528,768 |
| 2024-12-25 | 24.35 | 24.36 | 23.21 | 23.67 | -2.87% | 160,869 | 379,771,947 |
| 2024-12-24 | 24.67 | 24.76 | 23.88 | 24.37 | -0.85% | 145,891 | 353,747,958 |
| 2024-12-23 | 25.78 | 26.1 | 24.5 | 24.58 | -5.43% | 174,299 | 437,184,230 |
| 2024-12-20 | 25.7 | 26.26 | 25.31 | 25.99 | +1.05% | 149,393 | 386,116,813 |
| 2024-12-19 | 24.95 | 25.87 | 24.82 | 25.72 | +1.54% | 170,133 | 431,535,221 |
| 2024-12-18 | 25 | 25.59 | 24.62 | 25.33 | +2.22% | 119,762 | 302,292,039 |
| 2024-12-17 | 25.41 | 25.5 | 24.75 | 24.78 | -2.52% | 130,353 | 326,188,011 |
| 2024-12-16 | 25.99 | 26.25 | 25.25 | 25.42 | -2.98% | 163,946 | 420,607,109 |
| 2024-12-13 | 26.81 | 27.13 | 26.18 | 26.2 | -3.96% | 217,040 | 577,239,296 |
| 2024-12-12 | 27.6 | 27.85 | 27.01 | 27.28 | -0.69% | 156,858 | 428,385,487 |
| 2024-12-11 | 27.32 | 27.7 | 27.11 | 27.47 | +0.18% | 164,243 | 449,764,536 |
| 2024-12-10 | 27.93 | 28.14 | 27.32 | 27.42 | +2.24% | 299,080 | 829,930,166 |
| 2024-12-09 | 27.32 | 27.75 | 26.58 | 26.82 | -2.54% | 208,783 | 563,807,893 |
| 2024-12-06 | 27.19 | 28.2 | 26.4 | 27.52 | +2.5% | 321,668 | 879,918,091 |
| 2024-12-05 | 26.28 | 27.18 | 26.1 | 26.85 | +2.29% | 157,337 | 421,705,176 |
| 2024-12-04 | 26.73 | 27.04 | 26.09 | 26.25 | -2.74% | 169,146 | 449,327,398 |
| 2024-12-03 | 27.07 | 27.27 | 26.6 | 26.99 | -0.18% | 196,822 | 530,710,501 |
| 2024-12-02 | 26.94 | 27.24 | 26.83 | 27.04 | +0.3% | 220,100 | 594,775,308 |
| 2024-11-29 | 26.2 | 27.4 | 26 | 26.96 | +2.78% | 265,784 | 713,186,561 |
| 2024-11-28 | 26.95 | 27.36 | 26.18 | 26.23 | -1.5% | 190,646 | 508,786,299 |
| 2024-11-27 | 25.79 | 26.65 | 25.3 | 26.63 | +2.54% | 217,470 | 567,076,913 |
| 2024-11-26 | 26.31 | 27.06 | 25.82 | 25.97 | -1.22% | 211,570 | 557,097,699 |
| 2024-11-25 | 26.68 | 26.98 | 25.22 | 26.29 | +0.04% | 214,464 | 555,446,719 |
| 2024-11-22 | 27.28 | 28.5 | 26.23 | 26.28 | -4.23% | 315,451 | 869,025,709 |
| 2024-11-21 | 27.48 | 27.81 | 26.9 | 27.44 | -1.08% | 280,320 | 767,875,206 |
| 2024-11-20 | 25.9 | 28.66 | 25.88 | 27.74 | +6.08% | 413,055 | 1,138,601,604 |
| 2024-11-19 | 25.2 | 26.2 | 24.84 | 26.15 | +4.52% | 273,258 | 695,504,706 |
| 2024-11-18 | 26.75 | 26.98 | 24.8 | 25.02 | -6.12% | 318,070 | 806,638,075 |
| 2024-11-15 | 28.2 | 28.8 | 26.58 | 26.65 | -6.33% | 355,472 | 984,209,116 |
| 2024-11-14 | 29.24 | 30.01 | 28.38 | 28.45 | -3.62% | 291,233 | 847,948,403 |
| 2024-11-13 | 29.35 | 30.15 | 28.8 | 29.52 | -1.73% | 356,513 | 1,046,343,741 |
| 2024-11-12 | 30.55 | 31.99 | 29.7 | 30.04 | -2.94% | 543,029 | 1,661,407,154 |
| 2024-11-11 | 29.6 | 31.75 | 29.16 | 30.95 | +4.1% | 662,515 | 2,040,766,804 |
| 2024-11-08 | 29.41 | 30.58 | 29.27 | 29.73 | +2.55% | 567,039 | 1,698,524,618 |
| 2024-11-07 | 27.95 | 29.09 | 27.8 | 28.99 | +1.61% | 353,349 | 1,004,653,213 |
| 2024-11-06 | 28.3 | 29.2 | 27.89 | 28.53 | +0.81% | 449,982 | 1,284,577,898 |
| 2024-11-05 | 26.58 | 28.79 | 26.31 | 28.3 | +6.47% | 434,170 | 1,207,671,155 |
| 2024-11-04 | 26.27 | 27.03 | 26.16 | 26.58 | +1.22% | 301,641 | 798,206,897 |
| 2024-11-01 | 29.08 | 29.35 | 26.16 | 26.26 | -11.67% | 627,611 | 1,728,028,902 |
| 2024-10-31 | 29.01 | 30.64 | 28.88 | 29.73 | +1.47% | 506,618 | 1,513,868,077 |
| 2024-10-30 | 28.5 | 29.6 | 28.33 | 29.3 | +0.24% | 399,623 | 1,158,263,083 |
| 2024-10-29 | 30.08 | 30.56 | 29.22 | 29.23 | -2.83% | 525,430 | 1,564,517,032 |
| 2024-10-28 | 31.06 | 31.45 | 29.68 | 30.08 | -4.72% | 542,135 | 1,635,462,831 |
| 2024-10-25 | 31 | 32.31 | 30.4 | 31.57 | +2.37% | 645,008 | 2,007,975,581 |
| 2024-10-24 | 31.89 | 32.21 | 29.59 | 30.84 | -4.28% | 830,303 | 2,542,462,604 |
| 2024-10-23 | 29.78 | 35.22 | 29.68 | 32.22 | +6.97% | 1,184,263 | 3,939,140,730 |
| 2024-10-22 | 31.31 | 31.45 | 29.79 | 30.12 | -6.14% | 632,254 | 1,932,525,962 |
| 2024-10-21 | 31.24 | 33 | 30.13 | 32.09 | +2.72% | 944,406 | 3,013,755,164 |
| 2024-10-18 | 28.53 | 32.92 | 28.38 | 31.24 | +7.58% | 892,159 | 2,751,156,591 |
| 2024-10-17 | 29.9 | 30.68 | 28.57 | 29.04 | +0.48% | 767,819 | 2,270,735,941 |
| 2024-10-16 | 26.31 | 29.83 | 26.31 | 28.9 | +6.25% | 683,463 | 1,964,419,442 |
| 2024-10-15 | 27.74 | 29.9 | 27 | 27.2 | -6.53% | 629,790 | 1,784,351,087 |
| 2024-10-14 | 25.4 | 29.25 | 25.14 | 29.1 | +14.57% | 701,049 | 1,895,331,359 |
| 2024-10-11 | 25.62 | 27.48 | 24.9 | 25.4 | -8.8% | 660,942 | 1,708,115,724 |
| 2024-10-10 | 34 | 34.74 | 26.27 | 27.85 | -11.76% | 1,149,294 | 3,536,949,363 |
| 2024-10-09 | 28.93 | 34.87 | 27 | 31.56 | +7.35% | 1,171,380 | 3,591,595,823 |
| 2024-10-08 | 29.4 | 29.4 | 26.4 | 29.4 | +20% | 806,665 | 2,333,478,350 |
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：