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 |
| 2024-12-31 | 20.98 | 21.31 | 20.3 | 20.49 | -1.73% | 38,423 | 79,467,305 |
| 2024-12-30 | 21 | 21.4 | 20.13 | 20.85 | -0.71% | 57,166 | 118,199,898 |
| 2024-12-27 | 22.99 | 23.27 | 20.94 | 21 | -6.17% | 83,288 | 181,005,093 |
| 2024-12-26 | 21 | 22.91 | 20.54 | 22.38 | +6.52% | 99,904 | 218,907,186 |
| 2024-12-25 | 23.5 | 23.5 | 20.7 | 21.01 | -10.14% | 114,444 | 248,636,323 |
| 2024-12-24 | 23.26 | 23.66 | 22.08 | 23.38 | -0.17% | 81,900 | 187,642,391 |
| 2024-12-23 | 25.41 | 25.41 | 22.6 | 23.42 | -8.73% | 140,586 | 334,705,015 |
| 2024-12-20 | 26.88 | 27.37 | 24.75 | 25.66 | -4.65% | 127,141 | 330,726,187 |
| 2024-12-19 | 25.75 | 27.98 | 25.51 | 26.91 | +3.5% | 96,051 | 257,868,996 |
| 2024-12-18 | 25.68 | 27.28 | 24.6 | 26 | +0.85% | 91,918 | 237,399,057 |
| 2024-12-17 | 27.5 | 28.59 | 25.61 | 25.78 | -7.99% | 131,408 | 351,872,138 |
| 2024-12-16 | 27.51 | 30.14 | 27.51 | 28.02 | +2.26% | 145,586 | 419,916,868 |
| 2024-12-13 | 25.91 | 27.47 | 25.3 | 27.4 | +7.07% | 165,635 | 438,073,747 |
| 2024-12-12 | 26.13 | 27.47 | 25.24 | 25.59 | -4.44% | 151,300 | 399,464,235 |
| 2024-12-11 | 24.2 | 28.28 | 24.2 | 26.78 | +8.46% | 160,157 | 414,312,422 |
| 2024-12-10 | 25 | 27.48 | 23.61 | 24.69 | +2.66% | 174,730 | 437,447,327 |
| 2024-12-09 | 20.04 | 24.05 | 20.01 | 24.05 | +20.01% | 166,647 | 373,572,380 |
| 2024-12-06 | 19.7 | 20.67 | 19.23 | 20.04 | +1.98% | 77,620 | 155,881,887 |
| 2024-12-05 | 18.47 | 19.85 | 18.35 | 19.65 | +6.33% | 65,603 | 126,506,509 |
| 2024-12-04 | 18.3 | 19 | 17.87 | 18.48 | -0.27% | 48,508 | 89,960,722 |
| 2024-12-03 | 17.39 | 19.1 | 17.18 | 18.53 | +7.92% | 84,713 | 153,354,693 |
| 2024-12-02 | 17.27 | 17.43 | 16.92 | 17.17 | -0.58% | 32,031 | 54,773,381 |
| 2024-11-29 | 16.81 | 17.75 | 16.68 | 17.27 | +2.19% | 41,414 | 71,470,892 |
| 2024-11-28 | 17.08 | 17.24 | 16.5 | 16.9 | -1.97% | 36,342 | 61,480,781 |
| 2024-11-27 | 17.02 | 17.92 | 16.87 | 17.24 | -0.17% | 53,886 | 93,598,185 |
| 2024-11-26 | 18.33 | 18.42 | 17.08 | 17.27 | -5.01% | 49,219 | 87,597,997 |
| 2024-11-25 | 18.4 | 19.32 | 17.75 | 18.18 | -1.2% | 71,139 | 131,129,269 |
| 2024-11-22 | 18.8 | 19.07 | 18.26 | 18.4 | -4.76% | 92,520 | 172,489,947 |
| 2024-11-21 | 17.16 | 20 | 17.08 | 19.32 | +13.65% | 161,296 | 300,958,099 |
| 2024-11-20 | 16.7 | 17.31 | 16.49 | 17 | +1.8% | 40,113 | 67,834,198 |
| 2024-11-19 | 16 | 16.71 | 15.77 | 16.7 | +4.57% | 31,958 | 51,900,566 |
| 2024-11-18 | 16.65 | 16.87 | 15.85 | 15.97 | -4.14% | 40,340 | 65,358,451 |
| 2024-11-15 | 16.47 | 16.9 | 16.27 | 16.66 | +1.52% | 35,628 | 59,072,787 |
| 2024-11-14 | 16.5 | 17.2 | 16.36 | 16.41 | -0.91% | 47,365 | 79,656,146 |
| 2024-11-13 | 16.15 | 16.88 | 16.01 | 16.56 | +1.72% | 32,746 | 53,976,597 |
| 2024-11-12 | 16.78 | 16.97 | 16.06 | 16.28 | -3.1% | 32,125 | 52,550,212 |
| 2024-11-11 | 16.6 | 17.06 | 16.3 | 16.8 | +0.72% | 35,820 | 59,669,167 |
| 2024-11-08 | 16.99 | 17.33 | 16.61 | 16.68 | -2.4% | 51,110 | 86,241,911 |
| 2024-11-07 | 16.13 | 17.57 | 16.03 | 17.09 | +5.1% | 75,625 | 129,664,937 |
| 2024-11-06 | 16.75 | 16.83 | 15.92 | 16.26 | -2.34% | 76,244 | 124,136,500 |
| 2024-11-05 | 15.22 | 17.18 | 14.96 | 16.65 | +10.85% | 98,445 | 159,883,826 |
| 2024-11-04 | 13.82 | 15.57 | 13.8 | 15.02 | +8.68% | 72,517 | 107,721,447 |
| 2024-11-01 | 14.61 | 14.8 | 13.73 | 13.82 | -6.37% | 50,907 | 71,756,596 |
| 2024-10-31 | 13.8 | 14.88 | 13.71 | 14.76 | +6.34% | 65,139 | 94,352,664 |
| 2024-10-30 | 13.75 | 14.38 | 13.67 | 13.88 | -0.43% | 24,634 | 34,335,939 |
| 2024-10-29 | 14.24 | 14.62 | 13.88 | 13.94 | -1.62% | 40,547 | 57,462,918 |
| 2024-10-28 | 13.68 | 14.35 | 13.53 | 14.17 | +3.58% | 44,182 | 62,276,005 |
| 2024-10-25 | 13.57 | 13.78 | 13.46 | 13.68 | +1.63% | 25,494 | 34,599,710 |
| 2024-10-24 | 13.67 | 13.67 | 13.4 | 13.46 | -1.46% | 17,456 | 23,546,591 |
| 2024-10-23 | 13.85 | 14.08 | 13.55 | 13.66 | -1.3% | 25,144 | 34,732,232 |
| 2024-10-22 | 13.82 | 14.44 | 13.56 | 13.84 | +0.14% | 33,064 | 46,173,674 |
| 2024-10-21 | 13.41 | 14.12 | 13.4 | 13.82 | +3.99% | 44,878 | 61,626,104 |
| 2024-10-18 | 12.8 | 13.5 | 12.76 | 13.29 | +3.99% | 33,012 | 43,795,042 |
| 2024-10-17 | 13.09 | 13.32 | 12.78 | 12.78 | -1.24% | 22,170 | 28,846,896 |
| 2024-10-16 | 12.57 | 13.15 | 12.52 | 12.94 | -0.31% | 29,307 | 37,652,251 |
| 2024-10-15 | 13.24 | 13.38 | 12.9 | 12.98 | -1.82% | 23,525 | 30,892,988 |
| 2024-10-14 | 12.61 | 13.28 | 12.28 | 13.22 | +6.44% | 34,978 | 45,047,817 |
| 2024-10-11 | 13.36 | 13.36 | 12.27 | 12.42 | -7.04% | 31,608 | 39,913,358 |
| 2024-10-10 | 13.33 | 13.9 | 12.95 | 13.36 | +1.21% | 42,848 | 57,209,914 |
| 2024-10-09 | 14.15 | 14.22 | 13.2 | 13.2 | -10.45% | 66,298 | 91,634,691 |
| 2024-10-08 | 15.4 | 15.4 | 13.4 | 14.74 | +13.91% | 94,981 | 134,363,090 |
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：