股票概览
24.99
0%
0
24.98
开盘价
25.3
最高价
24.6
最低价
12,696
成交量
数据更新至: 2025-03-25
技术指标
25.48
MA5 (5日均线)
25.50
MA10 (10日均线)
25.62
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 | 24.98 | 25.3 | 24.6 | 24.99 | 0% | 12,696 | 31,697,156 |
| 2025-03-24 | 26.34 | 26.49 | 24.74 | 24.99 | -6.05% | 49,309 | 125,955,207 |
| 2025-03-21 | 25.38 | 26.99 | 25.3 | 26.6 | +4.72% | 70,105 | 183,754,543 |
| 2025-03-20 | 25.45 | 26.1 | 25.33 | 25.4 | -0.16% | 30,418 | 78,274,807 |
| 2025-03-19 | 25.9 | 25.99 | 25.4 | 25.44 | -1.78% | 23,317 | 59,692,929 |
| 2025-03-18 | 26 | 26.28 | 25.63 | 25.9 | -1.82% | 45,967 | 119,049,004 |
| 2025-03-17 | 25.28 | 26.45 | 24.6 | 26.38 | +5.14% | 65,543 | 168,323,662 |
| 2025-03-14 | 24.78 | 25.1 | 24.51 | 25.09 | +1.29% | 28,911 | 71,868,816 |
| 2025-03-13 | 25.45 | 25.45 | 24.17 | 24.77 | -2.63% | 42,997 | 105,732,463 |
| 2025-03-12 | 24.87 | 26.29 | 24.87 | 25.44 | +2.17% | 45,365 | 115,761,574 |
| 2025-03-11 | 24.8 | 25.06 | 24.33 | 24.9 | 0% | 29,532 | 72,858,158 |
| 2025-03-10 | 25.49 | 25.86 | 24.72 | 24.9 | -0.8% | 37,927 | 95,378,061 |
| 2025-03-07 | 26.13 | 26.35 | 24.47 | 25.1 | -3.91% | 57,135 | 143,739,454 |
| 2025-03-06 | 26.59 | 26.8 | 25.9 | 26.12 | -1.99% | 47,604 | 124,895,356 |
| 2025-03-05 | 26.28 | 26.88 | 25.7 | 26.65 | +1.33% | 39,838 | 105,055,309 |
| 2025-03-04 | 26.15 | 26.33 | 25.57 | 26.3 | +0.34% | 35,036 | 91,132,365 |
| 2025-03-03 | 25.52 | 27.15 | 25.52 | 26.21 | +2.7% | 58,828 | 155,814,077 |
| 2025-02-28 | 25.95 | 26.5 | 25.36 | 25.52 | -2.03% | 42,158 | 109,029,245 |
| 2025-02-27 | 25.6 | 26.45 | 25.4 | 26.05 | +1.64% | 67,438 | 175,738,881 |
| 2025-02-26 | 25.24 | 26.15 | 24.5 | 25.63 | +0.51% | 62,306 | 158,217,015 |
| 2025-02-25 | 26 | 26.22 | 24.98 | 25.5 | -5.2% | 100,313 | 255,970,677 |
| 2025-02-24 | 24.51 | 27.15 | 24.3 | 26.9 | +8.69% | 112,029 | 292,224,521 |
| 2025-02-21 | 24.54 | 25.18 | 24.06 | 24.75 | +0.28% | 59,050 | 144,608,245 |
| 2025-02-20 | 24.12 | 24.79 | 23.11 | 24.68 | +2.36% | 72,268 | 173,986,209 |
| 2025-02-19 | 22.21 | 24.3 | 22.03 | 24.11 | +8.55% | 98,491 | 232,602,740 |
| 2025-02-18 | 22.73 | 23.46 | 22.1 | 22.21 | -2.54% | 37,433 | 85,445,877 |
| 2025-02-17 | 23.13 | 23.8 | 22.23 | 22.79 | -1.77% | 48,735 | 111,565,990 |
| 2025-02-14 | 23 | 23.58 | 22.72 | 23.2 | +0.22% | 40,211 | 93,175,268 |
| 2025-02-13 | 23.33 | 23.72 | 21.82 | 23.15 | -0.9% | 73,550 | 167,518,744 |
| 2025-02-12 | 22.77 | 23.59 | 22.21 | 23.36 | +3.04% | 64,959 | 149,629,701 |
| 2025-02-11 | 20.51 | 23.29 | 20.51 | 22.67 | +9.2% | 94,715 | 209,326,257 |
| 2025-02-10 | 20.5 | 20.76 | 20.05 | 20.76 | +3.23% | 36,027 | 73,733,799 |
| 2025-02-07 | 19.65 | 20.65 | 19.44 | 20.11 | +2.6% | 37,469 | 75,162,850 |
| 2025-02-06 | 19.88 | 19.94 | 19.4 | 19.6 | -0.61% | 28,873 | 56,692,973 |
| 2025-02-05 | 19.6 | 20.34 | 19 | 19.72 | +2.49% | 34,722 | 68,186,817 |
| 2025-01-27 | 19.58 | 19.83 | 19.15 | 19.24 | -0.82% | 29,759 | 58,056,840 |
| 2025-01-24 | 19.98 | 20.29 | 19.22 | 19.4 | -3.53% | 36,029 | 71,006,694 |
| 2025-01-23 | 21.62 | 21.87 | 19.88 | 20.11 | -6.12% | 54,729 | 112,952,353 |
| 2025-01-22 | 21.48 | 21.97 | 21.06 | 21.42 | -1.06% | 29,514 | 63,363,787 |
| 2025-01-21 | 22.87 | 22.89 | 21.48 | 21.65 | -4.63% | 34,379 | 75,357,659 |
| 2025-01-20 | 22.81 | 22.87 | 22.22 | 22.7 | -0.18% | 33,666 | 75,984,211 |
| 2025-01-17 | 22.31 | 23.19 | 21.86 | 22.74 | -0.87% | 51,694 | 116,732,279 |
| 2025-01-16 | 21.61 | 22.96 | 20.96 | 22.94 | +6.35% | 44,341 | 96,912,120 |
| 2025-01-15 | 21.98 | 21.98 | 21.17 | 21.57 | -1.95% | 26,426 | 57,019,314 |
| 2025-01-14 | 20.55 | 22 | 20.07 | 22 | +9.07% | 45,914 | 96,542,929 |
| 2025-01-13 | 21.09 | 21.22 | 20 | 20.17 | -5.79% | 40,014 | 81,368,006 |
| 2025-01-10 | 22.88 | 23.09 | 21.4 | 21.41 | -6.59% | 35,471 | 78,517,566 |
| 2025-01-09 | 22.4 | 23.52 | 22 | 22.92 | +1.82% | 65,607 | 150,289,787 |
| 2025-01-08 | 22.11 | 23.09 | 21.23 | 22.51 | +0.9% | 76,281 | 168,224,264 |
| 2025-01-07 | 19.9 | 22.38 | 19.49 | 22.31 | +14.18% | 75,584 | 159,026,900 |
| 2025-01-06 | 19.68 | 20.17 | 18.58 | 19.54 | +1.24% | 37,047 | 72,500,082 |
| 2025-01-03 | 20.71 | 20.81 | 19.11 | 19.3 | -5.85% | 51,104 | 101,010,842 |
| 2025-01-02 | 19.91 | 21.7 | 19.38 | 20.5 | +4.86% | 70,292 | 145,813,772 |
| 2024-12-31 | 21.03 | 21.11 | 19.45 | 19.55 | -7.04% | 46,403 | 92,496,186 |
| 2024-12-30 | 20.62 | 21.5 | 19.88 | 21.03 | +0.24% | 46,805 | 96,693,595 |
| 2024-12-27 | 21.51 | 21.73 | 20.81 | 20.98 | -0.94% | 25,244 | 53,596,973 |
| 2024-12-26 | 20.42 | 21.54 | 20.37 | 21.18 | +3.72% | 28,382 | 59,537,565 |
| 2024-12-25 | 21.7 | 21.7 | 20.27 | 20.42 | -1.5% | 37,525 | 78,265,059 |
| 2024-12-24 | 20.53 | 21.25 | 20.48 | 20.73 | +0.44% | 33,991 | 70,580,519 |
| 2024-12-23 | 22.79 | 22.79 | 20.5 | 20.64 | -8.83% | 59,862 | 127,490,717 |
| 2024-12-20 | 23 | 23.22 | 22.45 | 22.64 | -1.26% | 33,401 | 76,021,117 |
| 2024-12-19 | 23.27 | 23.27 | 22.5 | 22.93 | -0.69% | 30,289 | 69,323,167 |
| 2024-12-18 | 23.39 | 23.68 | 22.64 | 23.09 | -1.24% | 41,287 | 95,016,627 |
| 2024-12-17 | 24.25 | 24.25 | 23.17 | 23.38 | -3.63% | 33,475 | 78,690,205 |
| 2024-12-16 | 24 | 24.65 | 23.6 | 24.26 | +1.55% | 48,514 | 116,598,719 |
| 2024-12-13 | 24.84 | 24.84 | 23.75 | 23.89 | -3.86% | 48,690 | 117,699,917 |
| 2024-12-12 | 24.8 | 25.95 | 24.8 | 24.85 | -0.24% | 51,156 | 128,860,798 |
| 2024-12-11 | 24.59 | 25.09 | 23.92 | 24.91 | +0.52% | 53,307 | 130,437,056 |
| 2024-12-10 | 25.25 | 25.88 | 24.51 | 24.78 | +0.94% | 69,338 | 174,653,197 |
| 2024-12-09 | 24.74 | 25.16 | 24.05 | 24.55 | -0.77% | 48,312 | 118,613,102 |
| 2024-12-06 | 23.85 | 25.18 | 23.52 | 24.74 | +3.73% | 69,158 | 169,746,232 |
| 2024-12-05 | 23.25 | 24.13 | 23.25 | 23.85 | +1.92% | 40,728 | 96,372,153 |
| 2024-12-04 | 23.73 | 23.99 | 23.24 | 23.4 | -1.47% | 37,791 | 88,930,774 |
| 2024-12-03 | 24.33 | 24.4 | 23.49 | 23.75 | -2.38% | 51,256 | 122,050,489 |
| 2024-12-02 | 25.01 | 25.1 | 23.6 | 24.33 | -2.68% | 64,555 | 155,819,265 |
| 2024-11-29 | 24.38 | 25.52 | 24.36 | 25 | +1.38% | 58,637 | 146,734,232 |
| 2024-11-28 | 24.38 | 25.2 | 24.2 | 24.66 | +1.15% | 46,056 | 113,784,550 |
| 2024-11-27 | 24 | 24.69 | 23.3 | 24.38 | +0.37% | 47,282 | 113,195,143 |
| 2024-11-26 | 23.95 | 24.44 | 23.8 | 24.29 | +1.46% | 40,821 | 98,339,111 |
| 2024-11-25 | 24.7 | 25 | 23.35 | 23.94 | -3.12% | 64,465 | 153,538,508 |
| 2024-11-22 | 24.6 | 25.85 | 24.6 | 24.71 | 0% | 69,918 | 176,072,335 |
| 2024-11-21 | 25.9 | 26.05 | 24.48 | 24.71 | -4.85% | 76,711 | 192,645,911 |
| 2024-11-20 | 26.62 | 26.75 | 25.3 | 25.97 | -1.59% | 62,790 | 161,635,340 |
| 2024-11-19 | 25.14 | 26.4 | 24.82 | 26.39 | +6.07% | 67,217 | 172,768,325 |
| 2024-11-18 | 26.32 | 26.66 | 23.7 | 24.88 | -5.47% | 89,863 | 220,997,163 |
| 2024-11-15 | 26.6 | 27.63 | 26.24 | 26.32 | -1.42% | 67,474 | 181,975,405 |
| 2024-11-14 | 27.32 | 27.75 | 26.42 | 26.7 | -2.84% | 61,124 | 165,184,440 |
| 2024-11-13 | 27.49 | 28.09 | 26.52 | 27.48 | -1.4% | 73,980 | 201,210,950 |
| 2024-11-12 | 27.57 | 28.94 | 26.59 | 27.87 | -0.39% | 132,337 | 364,007,011 |
| 2024-11-11 | 26.84 | 28.5 | 26.84 | 27.98 | +5.03% | 103,551 | 286,156,224 |
| 2024-11-08 | 27.7 | 27.76 | 26.1 | 26.64 | -5.2% | 114,561 | 308,592,467 |
| 2024-11-07 | 27.6 | 28.48 | 26.3 | 28.1 | +1.89% | 181,648 | 503,095,281 |
| 2024-11-06 | 24.86 | 28.21 | 24.49 | 27.58 | +11.21% | 172,802 | 460,400,075 |
| 2024-11-05 | 23.01 | 25.68 | 23.01 | 24.8 | +7.36% | 158,760 | 395,402,482 |
| 2024-11-04 | 23.7 | 25.38 | 22.02 | 23.1 | -5.17% | 233,505 | 536,640,180 |
| 2024-11-01 | 30.19 | 30.25 | 24.36 | 24.36 | -20% | 221,896 | 587,334,115 |
| 2024-10-31 | 27.3 | 31.63 | 26.3 | 30.45 | +14.26% | 162,569 | 474,341,453 |
| 2024-10-30 | 25.4 | 27.44 | 25.32 | 26.65 | +4.14% | 84,932 | 225,114,484 |
| 2024-10-29 | 25.15 | 26.6 | 24.7 | 25.59 | +2.65% | 89,940 | 230,985,674 |
| 2024-10-28 | 24.67 | 25.56 | 24.25 | 24.93 | -0.04% | 67,931 | 168,872,865 |
| 2024-10-25 | 25 | 25.28 | 23.8 | 24.94 | -0.2% | 83,122 | 203,380,175 |
| 2024-10-24 | 24.48 | 25.34 | 23.99 | 24.99 | +3.05% | 95,670 | 237,407,780 |
| 2024-10-23 | 25.22 | 25.32 | 23.83 | 24.25 | -6.48% | 109,494 | 266,116,765 |
| 2024-10-22 | 24.26 | 26.16 | 23.78 | 25.93 | +6.88% | 116,069 | 290,767,821 |
| 2024-10-21 | 23.1 | 24.99 | 23.06 | 24.26 | +6.78% | 119,598 | 288,348,908 |
| 2024-10-18 | 21.75 | 23.12 | 21.7 | 22.72 | +3.6% | 93,465 | 210,710,610 |
| 2024-10-17 | 21.01 | 22.85 | 21.01 | 21.93 | +4.88% | 92,756 | 204,287,381 |
| 2024-10-16 | 21.51 | 22.17 | 20.58 | 20.91 | -7.4% | 102,357 | 217,782,061 |
| 2024-10-15 | 22.2 | 23.68 | 22.07 | 22.58 | +0.04% | 107,080 | 244,596,223 |
| 2024-10-14 | 23.3 | 23.3 | 20.41 | 22.57 | -5.68% | 145,072 | 316,325,054 |
| 2024-10-11 | 21.66 | 24.2 | 20.65 | 23.93 | +11.04% | 179,429 | 408,984,973 |
| 2024-10-10 | 20.48 | 22.52 | 20.01 | 21.55 | +6.95% | 143,270 | 304,834,379 |
| 2024-10-09 | 20.5 | 21.8 | 18.88 | 20.15 | -4.23% | 133,565 | 273,778,565 |
| 2024-10-08 | 22.2 | 22.65 | 18.51 | 21.04 | +9.93% | 187,554 | 385,562,990 |
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：