股票概览
24.03
-3.69%
-0.92
24.5
开盘价
24.6
最高价
23.84
最低价
175,470
成交量
数据更新至: 2025-03-25
技术指标
24.65
MA5 (5日均线)
25.10
MA10 (10日均线)
25.40
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 | 24.6 | 23.84 | 24.03 | -3.69% | 175,470 | 423,607,228 |
| 2025-03-24 | 24.51 | 25.54 | 23.71 | 24.95 | +2.76% | 408,255 | 1,011,879,995 |
| 2025-03-21 | 24.76 | 25.1 | 24.27 | 24.28 | -2.57% | 173,274 | 426,239,849 |
| 2025-03-20 | 25.08 | 25.27 | 24.88 | 24.92 | -0.52% | 139,635 | 350,120,377 |
| 2025-03-19 | 25.59 | 25.59 | 24.95 | 25.05 | -2.15% | 187,490 | 471,752,116 |
| 2025-03-18 | 25.7 | 25.87 | 25.36 | 25.6 | -0.08% | 181,278 | 464,542,527 |
| 2025-03-17 | 25.69 | 25.88 | 25.42 | 25.62 | -0.31% | 201,944 | 517,167,740 |
| 2025-03-14 | 25 | 25.79 | 24.78 | 25.7 | +2.72% | 277,550 | 704,564,646 |
| 2025-03-13 | 25.56 | 25.8 | 24.9 | 25.02 | -3.17% | 258,878 | 652,363,249 |
| 2025-03-12 | 25.83 | 26.2 | 25.8 | 25.84 | +0.04% | 276,104 | 717,457,880 |
| 2025-03-11 | 25.25 | 25.84 | 25.25 | 25.83 | -1% | 207,153 | 531,197,138 |
| 2025-03-10 | 25.36 | 26.29 | 25.04 | 26.09 | +1.87% | 331,816 | 850,462,269 |
| 2025-03-07 | 25.95 | 26.58 | 25.5 | 25.61 | -2.33% | 397,710 | 1,036,087,386 |
| 2025-03-06 | 25.43 | 26.55 | 25.4 | 26.22 | +4.21% | 516,226 | 1,344,103,958 |
| 2025-03-05 | 25 | 25.35 | 24.68 | 25.16 | +0.2% | 249,642 | 624,110,643 |
| 2025-03-04 | 24.5 | 25.12 | 24.38 | 25.11 | +1.91% | 240,575 | 597,591,141 |
| 2025-03-03 | 24.85 | 25.19 | 24.3 | 24.64 | -0.36% | 305,630 | 758,072,612 |
| 2025-02-28 | 26.05 | 26.27 | 24.58 | 24.73 | -6.33% | 468,260 | 1,187,577,200 |
| 2025-02-27 | 26.82 | 27.25 | 25.96 | 26.4 | -3.01% | 526,757 | 1,399,551,769 |
| 2025-02-26 | 27.3 | 28.08 | 26.84 | 27.22 | +0.29% | 590,822 | 1,614,312,612 |
| 2025-02-25 | 26.74 | 27.6 | 26.74 | 27.14 | -5.04% | 870,244 | 2,358,997,130 |
| 2025-02-24 | 29 | 30.24 | 28.33 | 28.58 | +1.46% | 1,594,679 | 4,694,981,290 |
| 2025-02-21 | 26.03 | 28.42 | 25.29 | 28.17 | +9.31% | 1,181,433 | 3,218,357,515 |
| 2025-02-20 | 25.95 | 26.24 | 25.53 | 25.77 | -1.26% | 371,713 | 960,623,807 |
| 2025-02-19 | 25.88 | 26.21 | 25.51 | 26.1 | +1.75% | 434,571 | 1,129,223,839 |
| 2025-02-18 | 27.29 | 27.48 | 25.58 | 25.65 | -6.63% | 621,253 | 1,639,452,236 |
| 2025-02-17 | 28 | 28.38 | 27.2 | 27.47 | +0.11% | 554,839 | 1,543,723,346 |
| 2025-02-14 | 27.2 | 27.88 | 26.36 | 27.44 | +0.18% | 637,429 | 1,729,375,934 |
| 2025-02-13 | 27.99 | 28.73 | 27.23 | 27.39 | -2.56% | 714,636 | 1,995,068,832 |
| 2025-02-12 | 27.98 | 28.95 | 27.77 | 28.11 | -2.06% | 623,094 | 1,761,916,994 |
| 2025-02-11 | 27.61 | 30 | 27.1 | 28.7 | +2.24% | 947,034 | 2,672,629,460 |
| 2025-02-10 | 27.29 | 28.09 | 26.93 | 28.07 | +3.24% | 759,128 | 2,097,057,680 |
| 2025-02-07 | 26.41 | 28.19 | 26.4 | 27.19 | +1.46% | 874,504 | 2,402,554,660 |
| 2025-02-06 | 26 | 27 | 25.34 | 26.8 | +3.08% | 722,441 | 1,911,583,144 |
| 2025-02-05 | 25.22 | 26.3 | 24.9 | 26 | +6.34% | 639,938 | 1,646,246,781 |
| 2025-01-27 | 25.45 | 25.65 | 24.4 | 24.45 | -1.77% | 421,640 | 1,052,833,787 |
| 2025-01-24 | 24.1 | 24.98 | 23.81 | 24.89 | +3.32% | 470,669 | 1,159,279,186 |
| 2025-01-23 | 24.2 | 25.13 | 24.06 | 24.09 | +1.26% | 469,237 | 1,156,821,277 |
| 2025-01-22 | 24.17 | 24.48 | 23.7 | 23.79 | -2.22% | 236,641 | 568,602,690 |
| 2025-01-21 | 24.45 | 24.64 | 23.88 | 24.33 | +0.95% | 291,766 | 707,376,600 |
| 2025-01-20 | 24.46 | 24.66 | 23.97 | 24.1 | 0% | 305,128 | 741,655,422 |
| 2025-01-17 | 24.49 | 24.55 | 23.8 | 24.1 | -1.75% | 333,470 | 803,814,751 |
| 2025-01-16 | 24.7 | 25.77 | 24.21 | 24.53 | -1.8% | 570,533 | 1,421,042,470 |
| 2025-01-15 | 24.22 | 26.51 | 24.12 | 24.98 | +4.61% | 864,939 | 2,181,516,127 |
| 2025-01-14 | 22.68 | 23.88 | 22.46 | 23.88 | +7.18% | 549,677 | 1,282,514,071 |
| 2025-01-13 | 21.76 | 22.48 | 21.41 | 22.28 | -0.4% | 235,930 | 519,063,803 |
| 2025-01-10 | 23.05 | 23.37 | 22.3 | 22.37 | -3.49% | 278,147 | 634,806,204 |
| 2025-01-09 | 22.9 | 23.49 | 22.8 | 23.18 | +0.87% | 345,940 | 804,600,658 |
| 2025-01-08 | 22.79 | 23.28 | 22.09 | 22.98 | -0.04% | 355,367 | 810,253,505 |
| 2025-01-07 | 22.55 | 23 | 22.39 | 22.99 | +1.77% | 256,261 | 582,369,180 |
| 2025-01-06 | 22.23 | 23.19 | 21.79 | 22.59 | +2.08% | 394,606 | 892,954,854 |
| 2025-01-03 | 24.01 | 24.14 | 22.1 | 22.13 | -7.37% | 385,045 | 878,879,119 |
| 2025-01-02 | 24.6 | 24.9 | 23.46 | 23.89 | -2.61% | 295,064 | 713,438,252 |
| 2024-12-31 | 26 | 26.06 | 24.52 | 24.53 | -5.25% | 310,740 | 780,476,531 |
| 2024-12-30 | 26 | 26.46 | 25.67 | 25.89 | +0.15% | 236,371 | 616,368,338 |
| 2024-12-27 | 25.81 | 26.3 | 25.56 | 25.85 | +0.19% | 260,459 | 677,812,651 |
| 2024-12-26 | 25.38 | 26.1 | 25.37 | 25.8 | +1.69% | 252,198 | 650,819,917 |
| 2024-12-25 | 26.08 | 26.29 | 25.01 | 25.37 | -3.57% | 323,016 | 822,697,199 |
| 2024-12-24 | 26.3 | 26.63 | 25.81 | 26.31 | +0.61% | 274,188 | 718,043,886 |
| 2024-12-23 | 27.9 | 27.99 | 26.02 | 26.15 | -6.64% | 472,956 | 1,262,798,259 |
| 2024-12-20 | 27.49 | 28.24 | 27.36 | 28.01 | +1.12% | 398,250 | 1,109,845,067 |
| 2024-12-19 | 27.13 | 27.92 | 26.73 | 27.7 | +0.07% | 453,329 | 1,236,164,815 |
| 2024-12-18 | 27.2 | 28.18 | 27.02 | 27.68 | +1.06% | 401,031 | 1,110,083,684 |
| 2024-12-17 | 28.37 | 28.6 | 27.18 | 27.39 | -6.36% | 697,888 | 1,932,896,013 |
| 2024-12-16 | 30.55 | 30.65 | 28.54 | 29.25 | -5.74% | 919,075 | 2,691,943,249 |
| 2024-12-13 | 30.33 | 32.72 | 30.2 | 31.03 | +0.84% | 1,216,075 | 3,869,664,145 |
| 2024-12-12 | 31.9 | 31.9 | 30.57 | 30.77 | -1.69% | 682,445 | 2,123,514,142 |
| 2024-12-11 | 30.68 | 31.5 | 30.01 | 31.3 | +1.62% | 904,425 | 2,795,347,450 |
| 2024-12-10 | 32 | 32.36 | 30.63 | 30.8 | +0.56% | 1,124,613 | 3,535,684,459 |
| 2024-12-09 | 31.49 | 31.6 | 30.05 | 30.63 | -1.8% | 712,890 | 2,186,230,766 |
| 2024-12-06 | 30.67 | 31.97 | 29.9 | 31.19 | +3.38% | 1,231,459 | 3,794,843,885 |
| 2024-12-05 | 28.19 | 30.55 | 28.19 | 30.17 | +6.99% | 983,244 | 2,945,726,554 |
| 2024-12-04 | 29.1 | 29.45 | 27.9 | 28.2 | -4.37% | 661,223 | 1,887,459,817 |
| 2024-12-03 | 30.73 | 30.73 | 29.18 | 29.49 | -4.04% | 735,434 | 2,195,137,426 |
| 2024-12-02 | 30.02 | 31.48 | 29.88 | 30.73 | +1.15% | 840,569 | 2,576,327,919 |
| 2024-11-29 | 29.4 | 31.51 | 28.96 | 30.38 | +1.54% | 985,156 | 2,971,245,072 |
| 2024-11-28 | 30.75 | 32 | 29.88 | 29.92 | -2.83% | 1,246,858 | 3,832,601,535 |
| 2024-11-27 | 28 | 31.5 | 27.17 | 30.79 | +8.3% | 1,368,848 | 4,000,746,702 |
| 2024-11-26 | 28.44 | 30.5 | 27.72 | 28.43 | -0.98% | 1,163,345 | 3,425,483,961 |
| 2024-11-25 | 28.96 | 29.15 | 26.51 | 28.71 | +3.16% | 923,173 | 2,592,382,840 |
| 2024-11-22 | 27.69 | 30 | 27.41 | 27.83 | -0.86% | 1,209,750 | 3,493,424,708 |
| 2024-11-21 | 27.4 | 29.1 | 27.05 | 28.07 | +2.11% | 957,152 | 2,695,834,082 |
| 2024-11-20 | 25.95 | 28.46 | 25.91 | 27.49 | +6.06% | 884,118 | 2,391,760,364 |
| 2024-11-19 | 25.31 | 25.96 | 24.8 | 25.92 | +2.41% | 597,177 | 1,519,560,271 |
| 2024-11-18 | 28.64 | 28.94 | 24.89 | 25.31 | -11.07% | 912,517 | 2,356,602,897 |
| 2024-11-15 | 29.12 | 30.67 | 28.34 | 28.46 | -1.52% | 877,292 | 2,611,237,275 |
| 2024-11-14 | 30.33 | 31.53 | 28.59 | 28.9 | -6.71% | 823,774 | 2,473,708,623 |
| 2024-11-13 | 29.5 | 32.78 | 29.47 | 30.98 | +3.16% | 1,115,297 | 3,497,462,916 |
| 2024-11-12 | 31.32 | 31.54 | 29.65 | 30.03 | -4.82% | 864,569 | 2,631,696,773 |
| 2024-11-11 | 29.37 | 32 | 29.3 | 31.55 | +5.17% | 1,247,595 | 3,877,084,525 |
| 2024-11-08 | 29.96 | 31.14 | 29.55 | 30 | +0.7% | 1,010,628 | 3,061,091,457 |
| 2024-11-07 | 29.59 | 29.91 | 28.61 | 29.79 | -0.23% | 737,703 | 2,165,814,713 |
| 2024-11-06 | 29.4 | 30.49 | 29 | 29.86 | +0.44% | 988,889 | 2,955,951,695 |
| 2024-11-05 | 27.81 | 30.15 | 27.4 | 29.73 | +7.29% | 1,048,142 | 3,041,300,130 |
| 2024-11-04 | 27.44 | 28.23 | 26.9 | 27.71 | -0.5% | 595,059 | 1,638,596,529 |
| 2024-11-01 | 29.65 | 30.39 | 27.06 | 27.85 | -7.32% | 1,070,339 | 3,040,152,434 |
| 2024-10-31 | 29 | 31.46 | 28.7 | 30.05 | +2.32% | 1,276,988 | 3,838,520,404 |
| 2024-10-30 | 30.03 | 31 | 29 | 29.37 | -5.47% | 1,415,534 | 4,232,493,983 |
| 2024-10-29 | 34.1 | 34.88 | 31.07 | 31.07 | -5.42% | 1,795,007 | 5,855,615,152 |
| 2024-10-28 | 31.99 | 35.65 | 31.45 | 32.85 | 0% | 1,970,060 | 6,583,358,027 |
| 2024-10-25 | 30.52 | 34.88 | 29.86 | 32.85 | +4.05% | 2,136,900 | 6,901,530,356 |
| 2024-10-24 | 31.18 | 32.99 | 30.31 | 31.57 | -0.03% | 1,683,180 | 5,339,864,728 |
| 2024-10-23 | 33.66 | 34.97 | 31.25 | 31.58 | -6.18% | 2,654,557 | 8,733,315,702 |
| 2024-10-22 | 30.2 | 33.66 | 30.2 | 33.66 | +20% | 1,207,329 | 3,925,318,129 |
| 2024-10-21 | 26.03 | 30 | 26 | 28.05 | +9.53% | 1,871,449 | 5,334,236,466 |
| 2024-10-18 | 25 | 27 | 24.24 | 25.61 | +1.39% | 1,321,880 | 3,356,949,668 |
| 2024-10-17 | 24.18 | 26.4 | 24.02 | 25.26 | +5.21% | 1,399,673 | 3,534,865,257 |
| 2024-10-16 | 23.22 | 24.88 | 23.05 | 24.01 | -0.04% | 782,172 | 1,892,795,011 |
| 2024-10-15 | 22.81 | 26 | 22.69 | 24.02 | +3.18% | 1,266,618 | 3,091,866,639 |
| 2024-10-14 | 22.2 | 23.8 | 21.5 | 23.28 | +5.1% | 720,048 | 1,628,293,130 |
| 2024-10-11 | 23.1 | 23.81 | 21.81 | 22.15 | -9.18% | 806,378 | 1,825,211,801 |
| 2024-10-10 | 26 | 26.4 | 24.02 | 24.39 | -2.24% | 800,472 | 2,015,473,922 |
| 2024-10-09 | 27.21 | 28.8 | 24.61 | 24.95 | -14.73% | 1,321,243 | 3,498,835,724 |
| 2024-10-08 | 29.26 | 29.26 | 25.47 | 29.26 | +20.02% | 1,618,272 | 4,580,314,743 |
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：