股票概览
24.11
-2.82%
-0.7
24.7
开盘价
24.7
最高价
23.71
最低价
40,969
成交量
数据更新至: 2025-03-25
技术指标
25.57
MA5 (5日均线)
25.83
MA10 (10日均线)
24.29
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 | 24.7 | 24.7 | 23.71 | 24.11 | -2.82% | 40,969 | 98,384,127 |
| 2025-03-24 | 25.28 | 26.09 | 23.39 | 24.81 | -2.51% | 92,323 | 226,496,677 |
| 2025-03-21 | 27 | 27 | 25.3 | 25.45 | -6.26% | 77,517 | 200,869,309 |
| 2025-03-20 | 26.37 | 28.01 | 26.36 | 27.15 | +3.19% | 64,121 | 174,612,841 |
| 2025-03-19 | 26.19 | 26.98 | 26.12 | 26.31 | +0.57% | 47,079 | 124,597,962 |
| 2025-03-18 | 26.14 | 27.05 | 25.6 | 26.16 | +0.11% | 56,639 | 148,642,771 |
| 2025-03-17 | 26.18 | 26.57 | 25.41 | 26.13 | +0.65% | 33,262 | 86,071,833 |
| 2025-03-14 | 26.2 | 26.3 | 25.58 | 25.96 | -0.92% | 46,042 | 119,518,058 |
| 2025-03-13 | 25.87 | 26.37 | 25.07 | 26.2 | +0.81% | 64,249 | 166,216,702 |
| 2025-03-12 | 26.66 | 27.81 | 25.82 | 25.99 | -1.63% | 87,122 | 232,127,729 |
| 2025-03-11 | 23.8 | 26.9 | 23.75 | 26.42 | +8.86% | 112,412 | 288,347,311 |
| 2025-03-10 | 23.76 | 24.58 | 23.09 | 24.27 | +2.1% | 63,780 | 153,768,842 |
| 2025-03-07 | 23.79 | 25.2 | 23.57 | 23.77 | -1.7% | 103,162 | 250,402,587 |
| 2025-03-06 | 22.49 | 24.3 | 22.01 | 24.18 | +8.97% | 102,377 | 236,826,203 |
| 2025-03-05 | 21.76 | 22.52 | 21.21 | 22.19 | +2.07% | 69,773 | 152,901,265 |
| 2025-03-04 | 20.69 | 22.1 | 20.3 | 21.74 | +4.52% | 88,668 | 191,405,435 |
| 2025-03-03 | 20.69 | 21.99 | 20.41 | 20.8 | +0.24% | 51,627 | 109,440,886 |
| 2025-02-28 | 21.22 | 21.89 | 20.62 | 20.75 | -3.17% | 48,377 | 102,914,356 |
| 2025-02-27 | 22.1 | 22.39 | 20.99 | 21.43 | -2.46% | 62,919 | 136,016,046 |
| 2025-02-26 | 21.61 | 22.8 | 21.56 | 21.97 | +1.9% | 101,895 | 225,940,485 |
| 2025-02-25 | 21.55 | 21.98 | 21.17 | 21.56 | -2.27% | 70,673 | 151,985,529 |
| 2025-02-24 | 19.75 | 22.77 | 19.53 | 22.06 | +11.25% | 129,674 | 277,656,993 |
| 2025-02-21 | 20.2 | 20.28 | 19.68 | 19.83 | -2.36% | 48,204 | 95,724,925 |
| 2025-02-20 | 20.35 | 20.61 | 19.76 | 20.31 | -0.34% | 51,218 | 103,013,794 |
| 2025-02-19 | 19.89 | 20.82 | 19.8 | 20.38 | +0.49% | 37,356 | 76,049,500 |
| 2025-02-18 | 20.56 | 20.63 | 19.63 | 20.28 | -0.64% | 45,318 | 90,645,433 |
| 2025-02-17 | 20.1 | 21.03 | 20 | 20.41 | +0.99% | 51,180 | 105,293,488 |
| 2025-02-14 | 21 | 21 | 19.94 | 20.21 | -2.37% | 59,960 | 121,612,233 |
| 2025-02-13 | 21.7 | 21.78 | 20.61 | 20.7 | -4.74% | 52,743 | 111,079,371 |
| 2025-02-12 | 22.34 | 22.87 | 21.15 | 21.73 | -2.56% | 72,648 | 158,325,015 |
| 2025-02-11 | 21.76 | 22.88 | 21.41 | 22.3 | +2.29% | 56,604 | 125,509,118 |
| 2025-02-10 | 21.2 | 21.83 | 20.77 | 21.8 | +3.56% | 42,698 | 91,334,484 |
| 2025-02-07 | 20.53 | 21.26 | 20.43 | 21.05 | +2.68% | 51,847 | 108,490,901 |
| 2025-02-06 | 19.86 | 21.08 | 19.81 | 20.5 | +2.14% | 43,741 | 90,058,526 |
| 2025-02-05 | 20.66 | 20.88 | 19.74 | 20.07 | -2.53% | 38,163 | 77,219,395 |
| 2025-01-27 | 21.17 | 21.23 | 20.35 | 20.59 | -1.95% | 45,009 | 93,379,867 |
| 2025-01-24 | 20.46 | 21.3 | 20.12 | 21 | +3.24% | 61,212 | 126,519,924 |
| 2025-01-23 | 20.99 | 21.92 | 20.33 | 20.34 | -1.55% | 58,060 | 122,929,546 |
| 2025-01-22 | 21.04 | 21.21 | 20.44 | 20.66 | -2.78% | 45,161 | 93,757,017 |
| 2025-01-21 | 21.28 | 21.42 | 20.54 | 21.25 | +1.77% | 82,190 | 172,454,692 |
| 2025-01-20 | 19.25 | 21.38 | 18.8 | 20.88 | +11.54% | 121,779 | 245,953,285 |
| 2025-01-17 | 19.68 | 19.93 | 18.53 | 18.72 | -4.68% | 75,052 | 141,956,163 |
| 2025-01-16 | 19.67 | 20.04 | 19.23 | 19.64 | +0.36% | 80,089 | 157,095,932 |
| 2025-01-15 | 20.29 | 20.9 | 19.41 | 19.57 | -2.35% | 140,996 | 283,624,423 |
| 2025-01-14 | 16.81 | 20.04 | 16.81 | 20.04 | +20% | 90,012 | 169,985,339 |
| 2025-01-13 | 17.07 | 17.52 | 16.2 | 16.7 | -3.36% | 57,687 | 96,714,333 |
| 2025-01-10 | 18.34 | 18.39 | 17.21 | 17.28 | -4.37% | 41,568 | 74,026,436 |
| 2025-01-09 | 18.24 | 18.66 | 17.88 | 18.07 | -1.04% | 35,781 | 65,214,444 |
| 2025-01-08 | 18.57 | 18.96 | 17.58 | 18.26 | -1.19% | 39,902 | 72,500,357 |
| 2025-01-07 | 17.88 | 18.51 | 17.7 | 18.48 | +4.41% | 42,053 | 75,993,445 |
| 2025-01-06 | 19.01 | 19.29 | 17.5 | 17.7 | -7.81% | 91,003 | 163,874,748 |
| 2025-01-03 | 21.01 | 21.35 | 19.07 | 19.2 | -8.61% | 70,484 | 140,646,232 |
| 2025-01-02 | 20.48 | 21.96 | 20.03 | 21.01 | +2.54% | 67,422 | 142,582,497 |
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：