股票概览
24.66
+0.65%
+0.16
24.51
开盘价
24.8
最高价
24.13
最低价
29,340
成交量
数据更新至: 2025-03-25
技术指标
25.63
MA5 (5日均线)
27.63
MA10 (10日均线)
27.91
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 | 24.51 | 24.8 | 24.13 | 24.66 | +0.65% | 29,340 | 71,874,634 |
| 2025-03-24 | 25.89 | 25.9 | 23.75 | 24.5 | -6.31% | 79,845 | 196,894,929 |
| 2025-03-21 | 26.41 | 26.7 | 25.81 | 26.15 | -0.34% | 55,558 | 145,647,271 |
| 2025-03-20 | 26.81 | 27.2 | 26.2 | 26.24 | -1.35% | 51,799 | 137,861,376 |
| 2025-03-19 | 28.2 | 28.42 | 26.6 | 26.6 | -7.61% | 94,968 | 259,480,628 |
| 2025-03-18 | 28.67 | 29.95 | 28.01 | 28.79 | +0.38% | 94,244 | 271,698,508 |
| 2025-03-17 | 28.97 | 30.6 | 28.05 | 28.68 | -0.38% | 98,809 | 288,440,834 |
| 2025-03-14 | 30.03 | 30.88 | 27.5 | 28.79 | -7.19% | 130,327 | 378,096,555 |
| 2025-03-13 | 30.3 | 32.71 | 30.04 | 31.02 | +0.36% | 160,909 | 507,697,736 |
| 2025-03-12 | 29.29 | 32 | 28.4 | 30.91 | +5.78% | 167,913 | 501,070,682 |
| 2025-03-11 | 27.5 | 29.68 | 27.29 | 29.22 | +2.31% | 116,049 | 332,007,816 |
| 2025-03-10 | 27.5 | 29.15 | 27.21 | 28.56 | +2.92% | 101,327 | 288,543,954 |
| 2025-03-07 | 28.97 | 29.01 | 27.23 | 27.75 | -7.9% | 135,616 | 382,027,898 |
| 2025-03-06 | 28.85 | 31 | 28.58 | 30.13 | +3.4% | 173,588 | 515,469,985 |
| 2025-03-05 | 30.21 | 30.8 | 28.72 | 29.14 | -8.65% | 190,228 | 564,151,490 |
| 2025-03-04 | 29.29 | 35.35 | 27.65 | 31.9 | +6.26% | 270,015 | 809,744,990 |
| 2025-03-03 | 25.06 | 30.02 | 25.06 | 30.02 | +19.98% | 151,344 | 424,664,342 |
| 2025-02-28 | 25 | 27.35 | 24.3 | 25.02 | -3.81% | 159,854 | 410,891,293 |
| 2025-02-27 | 23.35 | 27.94 | 23.35 | 26.01 | +8.06% | 209,903 | 535,838,596 |
| 2025-02-26 | 23.1 | 26.09 | 23.1 | 24.07 | +6.27% | 167,218 | 409,873,764 |
| 2025-02-25 | 23.08 | 23.45 | 22.5 | 22.65 | -3.94% | 77,699 | 178,929,889 |
| 2025-02-24 | 23.1 | 23.8 | 22.88 | 23.58 | -0.84% | 95,834 | 223,278,197 |
| 2025-02-21 | 23.3 | 24.17 | 22.8 | 23.78 | +0.93% | 127,807 | 300,384,286 |
| 2025-02-20 | 23.88 | 24.39 | 22.97 | 23.56 | -3.48% | 133,182 | 313,410,931 |
| 2025-02-19 | 23.18 | 24.9 | 23.18 | 24.41 | +0.41% | 152,586 | 367,613,509 |
| 2025-02-18 | 24.99 | 25.98 | 23.5 | 24.31 | -10.98% | 185,424 | 455,832,417 |
| 2025-02-17 | 24.48 | 28.88 | 24.3 | 27.31 | +11.56% | 275,537 | 731,916,026 |
| 2025-02-14 | 22 | 24.48 | 21.8 | 24.48 | +20% | 213,945 | 513,062,974 |
| 2025-02-13 | 17.07 | 20.4 | 16.79 | 20.4 | +20% | 94,837 | 183,268,618 |
| 2025-02-12 | 16.86 | 17.19 | 16.66 | 17 | +1.13% | 28,733 | 48,431,824 |
| 2025-02-11 | 17.1 | 17.11 | 16.62 | 16.81 | -1.7% | 20,634 | 34,592,860 |
| 2025-02-10 | 16.6 | 17.11 | 16.45 | 17.1 | +3.26% | 28,143 | 47,253,214 |
| 2025-02-07 | 16.36 | 16.8 | 16.27 | 16.56 | +0.73% | 34,113 | 56,693,724 |
| 2025-02-06 | 16.28 | 16.9 | 15.65 | 16.44 | +3.98% | 39,978 | 65,205,831 |
| 2025-02-05 | 15.59 | 15.85 | 15.45 | 15.81 | +2.2% | 18,237 | 28,657,374 |
| 2025-01-27 | 15.64 | 16.15 | 15.39 | 15.47 | -0.51% | 17,783 | 28,001,461 |
| 2025-01-24 | 15.81 | 15.81 | 15.45 | 15.55 | -0.45% | 16,609 | 25,858,017 |
| 2025-01-23 | 15.82 | 16.16 | 15.62 | 15.62 | -1.2% | 22,129 | 35,234,940 |
| 2025-01-22 | 16.51 | 16.51 | 15.81 | 15.81 | -3.07% | 19,747 | 31,560,630 |
| 2025-01-21 | 16.8 | 17.11 | 16.18 | 16.31 | -2.51% | 20,585 | 33,703,750 |
| 2025-01-20 | 16.57 | 16.85 | 16.19 | 16.73 | +1.58% | 23,379 | 38,682,656 |
| 2025-01-17 | 16.52 | 16.84 | 16.4 | 16.47 | -2.43% | 23,140 | 38,255,011 |
| 2025-01-16 | 17.05 | 17.31 | 16.64 | 16.88 | -0.18% | 27,365 | 46,360,643 |
| 2025-01-15 | 17.22 | 17.28 | 16.8 | 16.91 | -2.14% | 32,540 | 55,245,328 |
| 2025-01-14 | 16.31 | 17.28 | 16.18 | 17.28 | +5.95% | 49,299 | 82,896,111 |
| 2025-01-13 | 16.84 | 17.28 | 16.01 | 16.31 | -6.48% | 58,189 | 95,265,528 |
| 2025-01-10 | 16.66 | 19 | 16.51 | 17.44 | +6.34% | 86,787 | 155,632,423 |
| 2025-01-09 | 16.24 | 16.47 | 16.02 | 16.4 | +1.23% | 21,184 | 34,651,679 |
| 2025-01-08 | 16.25 | 16.4 | 15.6 | 16.2 | -1.16% | 26,959 | 43,353,347 |
| 2025-01-07 | 16.78 | 16.87 | 15.7 | 16.39 | +3.54% | 35,275 | 57,005,089 |
| 2025-01-06 | 15.85 | 16.06 | 15.01 | 15.83 | +0.38% | 23,477 | 36,676,418 |
| 2025-01-03 | 16.7 | 16.9 | 15.75 | 15.77 | -5.57% | 31,386 | 50,589,024 |
| 2025-01-02 | 16.93 | 17.44 | 16.53 | 16.7 | -1.36% | 28,248 | 47,864,145 |
| 2024-12-31 | 17.68 | 17.68 | 16.9 | 16.93 | -3.48% | 24,193 | 41,570,916 |
| 2024-12-30 | 18.4 | 18.43 | 17.46 | 17.54 | -3.89% | 29,319 | 51,829,555 |
| 2024-12-27 | 18.4 | 18.79 | 18.13 | 18.25 | -0.87% | 25,767 | 47,561,226 |
| 2024-12-26 | 18.6 | 18.87 | 18.34 | 18.41 | -1.07% | 21,857 | 40,606,698 |
| 2024-12-25 | 20.06 | 20.09 | 18.35 | 18.61 | -4.71% | 30,098 | 56,572,883 |
| 2024-12-24 | 19.89 | 20.13 | 19.1 | 19.53 | +1.82% | 22,806 | 44,746,246 |
| 2024-12-23 | 20.06 | 20.24 | 19 | 19.18 | -5.14% | 24,297 | 47,468,834 |
| 2024-12-20 | 20.08 | 20.56 | 19.99 | 20.22 | +1.1% | 19,464 | 39,445,935 |
| 2024-12-19 | 19.78 | 20.09 | 19.5 | 20 | +0.1% | 21,136 | 42,062,728 |
| 2024-12-18 | 20.4 | 20.5 | 19.77 | 19.98 | -0.89% | 22,087 | 44,309,428 |
| 2024-12-17 | 21.23 | 21.46 | 20.02 | 20.16 | -5.93% | 27,984 | 57,606,032 |
| 2024-12-16 | 21.8 | 21.91 | 21.23 | 21.43 | -1.2% | 22,765 | 48,937,077 |
| 2024-12-13 | 22.4 | 22.4 | 21.62 | 21.69 | -4.03% | 35,094 | 76,888,109 |
| 2024-12-12 | 22.55 | 22.96 | 22.3 | 22.6 | -0.4% | 34,173 | 77,407,355 |
| 2024-12-11 | 22.53 | 23.26 | 22.28 | 22.69 | +1.98% | 36,681 | 83,122,145 |
| 2024-12-10 | 23.26 | 23.46 | 22.24 | 22.25 | -0.98% | 44,432 | 100,895,836 |
| 2024-12-09 | 22.9 | 22.96 | 22.12 | 22.47 | -1.88% | 39,204 | 88,273,559 |
| 2024-12-06 | 22.09 | 23.05 | 21.91 | 22.9 | +2.83% | 58,671 | 133,520,686 |
| 2024-12-05 | 21.9 | 22.39 | 21.76 | 22.27 | +1.6% | 28,945 | 64,165,231 |
| 2024-12-04 | 22.63 | 22.85 | 21.8 | 21.92 | -3.14% | 42,702 | 94,692,206 |
| 2024-12-03 | 22.85 | 23.24 | 22.15 | 22.63 | -2.2% | 53,561 | 121,174,673 |
| 2024-12-02 | 22.98 | 23.28 | 22.4 | 23.14 | +0.04% | 63,205 | 144,921,642 |
| 2024-11-29 | 22.64 | 23.2 | 21.62 | 23.13 | +2.16% | 79,253 | 178,328,545 |
| 2024-11-28 | 24 | 24.43 | 22.43 | 22.64 | -4.95% | 82,368 | 191,341,787 |
| 2024-11-27 | 23.99 | 24.49 | 22.11 | 23.82 | -3.01% | 110,671 | 256,040,086 |
| 2024-11-26 | 26.72 | 26.93 | 24.38 | 24.56 | +0.29% | 176,735 | 455,030,438 |
| 2024-11-25 | 20.66 | 24.49 | 20.66 | 24.49 | +19.99% | 53,530 | 127,082,901 |
| 2024-11-22 | 21.66 | 21.67 | 20.36 | 20.41 | -5.77% | 54,594 | 114,827,215 |
| 2024-11-21 | 22.05 | 22.98 | 21.51 | 21.66 | -3.17% | 57,394 | 126,329,432 |
| 2024-11-20 | 21.9 | 22.75 | 21.53 | 22.37 | +1.96% | 65,868 | 146,564,368 |
| 2024-11-19 | 22.17 | 22.59 | 21 | 21.94 | -6.56% | 84,662 | 183,990,535 |
| 2024-11-18 | 24.5 | 26.7 | 22.26 | 23.48 | -2.25% | 121,966 | 299,941,571 |
| 2024-11-15 | 22.3 | 24.02 | 21.5 | 24.02 | +4.43% | 112,258 | 260,530,990 |
| 2024-11-14 | 22.87 | 24.2 | 22.22 | 23 | +0.44% | 85,810 | 199,231,073 |
| 2024-11-13 | 22.53 | 23.92 | 22.07 | 22.9 | +3.11% | 70,357 | 160,542,481 |
| 2024-11-12 | 22 | 23 | 21.9 | 22.21 | +0.95% | 57,271 | 128,340,413 |
| 2024-11-11 | 21.2 | 22.09 | 21.19 | 22 | +2.66% | 43,817 | 95,613,746 |
| 2024-11-08 | 21.15 | 21.96 | 21.15 | 21.43 | +2.83% | 52,246 | 112,851,018 |
| 2024-11-07 | 21 | 21.21 | 20.5 | 20.84 | +0.92% | 31,353 | 65,270,175 |
| 2024-11-06 | 20.41 | 21.67 | 20.41 | 20.65 | +1.23% | 41,875 | 87,879,506 |
| 2024-11-05 | 19.8 | 20.55 | 19.5 | 20.4 | +3.03% | 28,248 | 57,206,637 |
| 2024-11-04 | 19.2 | 19.86 | 18.88 | 19.8 | +2.01% | 18,147 | 35,471,330 |
| 2024-11-01 | 20.5 | 20.93 | 19.3 | 19.41 | -5.41% | 34,922 | 69,330,061 |
| 2024-10-31 | 20.26 | 20.88 | 20.01 | 20.52 | +1.68% | 32,863 | 67,326,628 |
| 2024-10-30 | 20.51 | 20.63 | 19.77 | 20.18 | -2.51% | 29,620 | 59,645,062 |
| 2024-10-29 | 21.4 | 21.65 | 20.55 | 20.7 | -3.45% | 35,249 | 73,911,740 |
| 2024-10-28 | 21.93 | 22.01 | 21.29 | 21.44 | -2.23% | 37,787 | 81,058,055 |
| 2024-10-25 | 21 | 22.48 | 21 | 21.93 | +3.64% | 57,262 | 126,004,439 |
| 2024-10-24 | 22.1 | 22.22 | 21.1 | 21.16 | -3.77% | 46,214 | 99,531,482 |
| 2024-10-23 | 22.45 | 22.82 | 21.38 | 21.99 | +0.83% | 73,634 | 162,879,572 |
| 2024-10-22 | 21.31 | 22 | 20.81 | 21.81 | +2.01% | 52,473 | 112,823,022 |
| 2024-10-21 | 20.56 | 21.8 | 20.56 | 21.38 | +4.19% | 51,842 | 110,132,237 |
| 2024-10-18 | 19.79 | 21.08 | 19.6 | 20.52 | +4.11% | 46,659 | 94,581,907 |
| 2024-10-17 | 19.56 | 20.39 | 19.56 | 19.71 | +0.77% | 32,663 | 65,101,407 |
| 2024-10-16 | 19.43 | 19.99 | 19.3 | 19.56 | -1.26% | 30,717 | 60,329,549 |
| 2024-10-15 | 20.3 | 21.05 | 19.5 | 19.81 | -2.37% | 48,273 | 97,881,744 |
| 2024-10-14 | 19.37 | 20.57 | 19.37 | 20.29 | +6.06% | 43,260 | 86,243,029 |
| 2024-10-11 | 20.2 | 20.24 | 18.74 | 19.13 | -6.68% | 44,358 | 86,293,697 |
| 2024-10-10 | 20.64 | 21.52 | 19.96 | 20.5 | -2.29% | 51,809 | 107,252,571 |
| 2024-10-09 | 23.95 | 24.78 | 20.98 | 20.98 | -19.98% | 84,884 | 191,739,965 |
| 2024-10-08 | 26.7 | 26.98 | 23.01 | 26.22 | +15.76% | 116,419 | 294,085,569 |
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：