股票概览
24.58
-0.32%
-0.08
24.49
开盘价
24.94
最高价
23.9
最低价
34,234
成交量
数据更新至: 2025-03-25
技术指标
25.49
MA5 (5日均线)
26.19
MA10 (10日均线)
25.24
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 | 24.49 | 24.94 | 23.9 | 24.58 | -0.32% | 34,234 | 83,417,841 |
| 2025-03-24 | 25.51 | 26.36 | 23.9 | 24.66 | -3.75% | 113,336 | 280,518,178 |
| 2025-03-21 | 25.47 | 26.36 | 25.2 | 25.62 | -0.66% | 59,438 | 153,175,156 |
| 2025-03-20 | 26.54 | 26.58 | 25.73 | 25.79 | -3.77% | 60,242 | 156,496,434 |
| 2025-03-19 | 27.29 | 28.02 | 26.4 | 26.8 | -1.54% | 86,860 | 236,542,910 |
| 2025-03-18 | 27.81 | 28.5 | 26.88 | 27.22 | -1.41% | 98,781 | 271,780,283 |
| 2025-03-17 | 29.16 | 29.96 | 27.01 | 27.61 | -1.6% | 147,657 | 415,180,739 |
| 2025-03-14 | 25.67 | 28.78 | 25 | 28.06 | +7.84% | 174,001 | 472,170,987 |
| 2025-03-13 | 25.44 | 26.62 | 24.47 | 26.02 | +2.04% | 93,626 | 237,609,436 |
| 2025-03-12 | 25.42 | 26.29 | 24.7 | 25.5 | +1.92% | 74,991 | 191,726,433 |
| 2025-03-11 | 25.02 | 25.36 | 24.28 | 25.02 | -1.88% | 54,474 | 135,071,923 |
| 2025-03-10 | 25.87 | 26 | 24.72 | 25.5 | -2.3% | 78,221 | 197,728,145 |
| 2025-03-07 | 25.38 | 26.19 | 24.91 | 26.1 | +3.86% | 109,331 | 281,647,977 |
| 2025-03-06 | 23.95 | 25.57 | 23.95 | 25.13 | +5.28% | 104,125 | 259,657,242 |
| 2025-03-05 | 24 | 24.16 | 23.18 | 23.87 | -0.5% | 57,666 | 136,360,434 |
| 2025-03-04 | 23.5 | 24.88 | 23.42 | 23.99 | +0.76% | 86,524 | 209,283,821 |
| 2025-03-03 | 22.65 | 25.2 | 22.28 | 23.81 | +4.94% | 139,140 | 333,947,734 |
| 2025-02-28 | 23.52 | 24.5 | 22.34 | 22.69 | -3.53% | 120,250 | 282,962,827 |
| 2025-02-27 | 23.16 | 23.87 | 22.77 | 23.52 | +0.94% | 67,673 | 157,870,493 |
| 2025-02-26 | 23.72 | 24.39 | 23.01 | 23.3 | -0.04% | 63,778 | 149,389,145 |
| 2025-02-25 | 23.61 | 23.97 | 22.96 | 23.31 | -3.68% | 60,965 | 142,616,145 |
| 2025-02-24 | 23.8 | 24.42 | 22.94 | 24.2 | +0.96% | 89,312 | 211,874,154 |
| 2025-02-21 | 23.11 | 24.26 | 22.52 | 23.97 | +3.68% | 91,767 | 214,987,268 |
| 2025-02-20 | 23.49 | 23.97 | 23.01 | 23.12 | -1.58% | 61,070 | 143,091,175 |
| 2025-02-19 | 22.78 | 23.68 | 22.58 | 23.49 | +0.9% | 104,134 | 242,481,768 |
| 2025-02-18 | 24.61 | 25.92 | 23.18 | 23.28 | -3.12% | 150,671 | 371,441,676 |
| 2025-02-17 | 24.59 | 25.93 | 23.8 | 24.03 | -1.8% | 147,631 | 364,073,273 |
| 2025-02-14 | 23.94 | 24.79 | 23.24 | 24.47 | +1.75% | 111,686 | 267,684,681 |
| 2025-02-13 | 23.97 | 24.42 | 23.27 | 24.05 | +0.84% | 82,549 | 197,355,874 |
| 2025-02-12 | 23.75 | 24.2 | 23.4 | 23.85 | +0.42% | 65,595 | 155,988,468 |
| 2025-02-11 | 23.73 | 24.47 | 23.28 | 23.75 | -0.59% | 67,906 | 161,978,898 |
| 2025-02-10 | 23.14 | 24 | 23 | 23.89 | +3.87% | 69,298 | 163,391,269 |
| 2025-02-07 | 23.2 | 23.68 | 22.64 | 23 | -1.71% | 91,610 | 212,246,389 |
| 2025-02-06 | 22.68 | 23.5 | 21.8 | 23.4 | +5.83% | 105,981 | 242,301,678 |
| 2025-02-05 | 21.72 | 22.38 | 21.2 | 22.11 | +3.32% | 71,660 | 158,074,201 |
| 2025-01-27 | 22.36 | 22.36 | 21.25 | 21.4 | -2.68% | 51,202 | 110,876,933 |
| 2025-01-24 | 20.79 | 22.1 | 20.72 | 21.99 | +5.42% | 80,999 | 174,224,554 |
| 2025-01-23 | 20.25 | 21.4 | 20.13 | 20.86 | +3.83% | 90,573 | 189,857,276 |
| 2025-01-22 | 19.97 | 20.29 | 19.69 | 20.09 | -0.84% | 41,894 | 83,841,758 |
| 2025-01-21 | 20.31 | 20.47 | 19.8 | 20.26 | +0.55% | 60,783 | 122,336,862 |
| 2025-01-20 | 20.73 | 21.2 | 19.98 | 20.15 | -2.7% | 85,781 | 174,671,314 |
| 2025-01-17 | 19.93 | 21.08 | 19.39 | 20.71 | +3.6% | 116,278 | 234,842,637 |
| 2025-01-16 | 20.33 | 21.95 | 19.76 | 19.99 | +4.88% | 152,930 | 314,730,950 |
| 2025-01-15 | 19.32 | 19.48 | 18.89 | 19.06 | +0.26% | 61,494 | 118,136,558 |
| 2025-01-14 | 18.39 | 19.07 | 18.08 | 19.01 | +4.68% | 45,464 | 85,198,109 |
| 2025-01-13 | 17.7 | 18.24 | 17.33 | 18.16 | +0.5% | 35,193 | 63,132,781 |
| 2025-01-10 | 18.7 | 19.16 | 18.07 | 18.07 | -4.09% | 47,745 | 89,081,986 |
| 2025-01-09 | 18.51 | 19.08 | 18.31 | 18.84 | +1.67% | 40,136 | 75,530,164 |
| 2025-01-08 | 18.42 | 18.77 | 17.73 | 18.53 | +0.49% | 45,952 | 84,326,475 |
| 2025-01-07 | 18.34 | 18.53 | 18.02 | 18.44 | +1.32% | 35,116 | 64,139,796 |
| 2025-01-06 | 18.3 | 18.67 | 17.47 | 18.2 | -0.27% | 50,771 | 92,444,133 |
| 2025-01-03 | 19.42 | 19.7 | 18.14 | 18.25 | -6.02% | 57,112 | 106,411,019 |
| 2025-01-02 | 19.76 | 20.18 | 19.09 | 19.42 | -1.72% | 60,136 | 118,273,997 |
| 2024-12-31 | 20.68 | 20.86 | 19.72 | 19.76 | -4.45% | 40,537 | 81,513,329 |
| 2024-12-30 | 20.26 | 20.83 | 19.6 | 20.68 | +2.17% | 51,292 | 104,732,252 |
| 2024-12-27 | 20.46 | 20.86 | 20.2 | 20.24 | -1.03% | 47,671 | 97,900,887 |
| 2024-12-26 | 20.56 | 20.98 | 20.36 | 20.45 | -0.54% | 56,967 | 117,675,812 |
| 2024-12-25 | 20.62 | 20.87 | 19.82 | 20.56 | -0.92% | 62,321 | 126,791,277 |
| 2024-12-24 | 21.05 | 21.25 | 20.2 | 20.75 | -0.91% | 86,557 | 179,323,422 |
| 2024-12-23 | 23.21 | 23.39 | 20.8 | 20.94 | -11.76% | 169,322 | 361,521,885 |
| 2024-12-20 | 23.55 | 23.95 | 23.35 | 23.73 | +0.59% | 57,995 | 137,626,576 |
| 2024-12-19 | 23.55 | 24.3 | 23.1 | 23.59 | -2.12% | 96,894 | 227,688,878 |
| 2024-12-18 | 23.82 | 24.65 | 23.1 | 24.1 | +0.25% | 73,467 | 175,681,938 |
| 2024-12-17 | 25.8 | 25.94 | 23.91 | 24.04 | -7.96% | 103,407 | 255,384,402 |
| 2024-12-16 | 26.51 | 26.81 | 25.4 | 26.12 | -3.55% | 104,423 | 271,294,671 |
| 2024-12-13 | 25 | 28.02 | 24.88 | 27.08 | +6.4% | 192,404 | 515,854,175 |
| 2024-12-12 | 25.54 | 26.19 | 25.03 | 25.45 | -0.78% | 79,396 | 202,409,656 |
| 2024-12-11 | 24.94 | 25.98 | 24.09 | 25.65 | +1.83% | 119,469 | 298,062,695 |
| 2024-12-10 | 24.64 | 25.9 | 24.06 | 25.19 | +4.7% | 157,880 | 395,335,903 |
| 2024-12-09 | 24.01 | 24.58 | 23.48 | 24.06 | -1.19% | 94,697 | 227,543,101 |
| 2024-12-06 | 23.68 | 24.99 | 23.26 | 24.35 | +2.74% | 133,951 | 323,803,485 |
| 2024-12-05 | 22.63 | 23.97 | 22.53 | 23.7 | +4.31% | 118,496 | 279,131,375 |
| 2024-12-04 | 23.24 | 23.65 | 22.2 | 22.72 | -3.24% | 100,960 | 231,175,365 |
| 2024-12-03 | 24.39 | 24.58 | 23.36 | 23.48 | -3.97% | 112,718 | 267,520,142 |
| 2024-12-02 | 23.21 | 25.28 | 22.87 | 24.45 | +4.8% | 171,391 | 413,111,421 |
| 2024-11-29 | 23.56 | 24.57 | 22.5 | 23.33 | -2.87% | 196,405 | 457,045,843 |
| 2024-11-28 | 24.44 | 26.88 | 24 | 24.02 | -3.57% | 224,354 | 573,718,756 |
| 2024-11-27 | 23.58 | 24.97 | 22.7 | 24.91 | +0.16% | 181,011 | 435,297,190 |
| 2024-11-26 | 23.11 | 25.8 | 22.77 | 24.87 | +3.63% | 247,851 | 610,027,399 |
| 2024-11-25 | 22.61 | 24.57 | 22.24 | 24 | +9.29% | 241,802 | 567,079,591 |
| 2024-11-22 | 21.69 | 23.38 | 21.1 | 21.96 | +0.69% | 183,147 | 412,034,211 |
| 2024-11-21 | 21.78 | 22.78 | 21.61 | 21.81 | -1.09% | 158,067 | 349,312,451 |
| 2024-11-20 | 20.5 | 22.41 | 20.46 | 22.05 | +6.01% | 196,931 | 430,050,161 |
| 2024-11-19 | 19.93 | 20.8 | 19.53 | 20.8 | +3.28% | 154,000 | 309,474,032 |
| 2024-11-18 | 22.01 | 22.33 | 19.6 | 20.14 | -11.36% | 245,606 | 505,550,972 |
| 2024-11-15 | 20.88 | 23.61 | 20.51 | 22.72 | +6.77% | 340,476 | 750,350,167 |
| 2024-11-14 | 19.98 | 23.68 | 19.9 | 21.28 | +6.13% | 299,654 | 657,806,338 |
| 2024-11-13 | 19.55 | 20.23 | 19.35 | 20.05 | +2.19% | 88,915 | 176,462,687 |
| 2024-11-12 | 20 | 20.27 | 19.35 | 19.62 | -2.58% | 91,618 | 181,455,427 |
| 2024-11-11 | 18.9 | 20.19 | 18.64 | 20.14 | +6.84% | 126,414 | 248,851,885 |
| 2024-11-08 | 19.55 | 19.68 | 18.73 | 18.85 | -2.53% | 77,017 | 147,329,090 |
| 2024-11-07 | 18.8 | 19.44 | 18.56 | 19.34 | +1.95% | 90,459 | 172,633,967 |
| 2024-11-06 | 18.39 | 19.53 | 18.37 | 18.97 | +2.76% | 107,984 | 205,004,088 |
| 2024-11-05 | 17.89 | 18.51 | 17.74 | 18.46 | +3.13% | 56,767 | 103,774,733 |
| 2024-11-04 | 17.4 | 18.07 | 17.22 | 17.9 | +2.93% | 51,135 | 90,890,486 |
| 2024-11-01 | 18.17 | 18.54 | 17.32 | 17.39 | -5.49% | 80,818 | 143,485,812 |
| 2024-10-31 | 18.4 | 18.84 | 17.95 | 18.4 | +0.44% | 66,661 | 123,054,162 |
| 2024-10-30 | 18.42 | 18.58 | 17.89 | 18.32 | -0.54% | 61,820 | 112,653,426 |
| 2024-10-29 | 19.43 | 19.58 | 18.42 | 18.42 | -4.21% | 86,122 | 161,493,318 |
| 2024-10-28 | 18.56 | 19.4 | 18.41 | 19.23 | +3.5% | 125,599 | 238,665,337 |
| 2024-10-25 | 18.07 | 18.95 | 17.81 | 18.58 | +4.91% | 110,323 | 203,577,612 |
| 2024-10-24 | 17.8 | 17.99 | 17.54 | 17.71 | -1.39% | 56,308 | 99,705,048 |
| 2024-10-23 | 18.2 | 18.69 | 17.91 | 17.96 | -2.6% | 104,270 | 190,590,304 |
| 2024-10-22 | 18.59 | 19.2 | 18.32 | 18.44 | -0.59% | 132,733 | 248,630,958 |
| 2024-10-21 | 17.65 | 19.11 | 17.6 | 18.55 | +5.04% | 149,823 | 276,960,210 |
| 2024-10-18 | 17.3 | 18.03 | 16.82 | 17.66 | +1.85% | 120,787 | 211,051,013 |
| 2024-10-17 | 17.1 | 17.99 | 17.02 | 17.34 | +1.34% | 126,983 | 222,538,893 |
| 2024-10-16 | 16.33 | 17.56 | 16.3 | 17.11 | +1.12% | 100,249 | 171,836,464 |
| 2024-10-15 | 16.8 | 17.78 | 16.24 | 16.92 | +0.59% | 105,952 | 182,857,326 |
| 2024-10-14 | 15.83 | 16.85 | 15.79 | 16.82 | +5.13% | 90,719 | 148,328,513 |
| 2024-10-11 | 16.93 | 16.93 | 15.8 | 16 | -5.99% | 84,621 | 137,228,409 |
| 2024-10-10 | 17.44 | 18.12 | 16.61 | 17.02 | +0.29% | 106,687 | 184,874,915 |
| 2024-10-09 | 19.28 | 19.28 | 16.96 | 16.97 | -16.32% | 154,314 | 279,552,165 |
| 2024-10-08 | 21.45 | 21.45 | 18.2 | 20.28 | +12.35% | 213,398 | 422,269,400 |
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：