股票概览
24.01
+1.05%
+0.25
24.9
开盘价
24.9
最高价
23.59
最低价
17,007
成交量
数据更新至: 2025-03-25
技术指标
24.46
MA5 (5日均线)
25.17
MA10 (10日均线)
24.78
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 | 24.9 | 24.9 | 23.59 | 24.01 | +1.05% | 17,007 | 41,057,620 |
| 2025-03-24 | 24.6 | 24.68 | 23.14 | 23.76 | -4.23% | 37,195 | 88,555,233 |
| 2025-03-21 | 24.53 | 24.99 | 24.29 | 24.81 | +0.24% | 30,144 | 74,447,100 |
| 2025-03-20 | 24.95 | 25.2 | 24.71 | 24.75 | -0.84% | 23,384 | 58,377,120 |
| 2025-03-19 | 25.45 | 25.45 | 24.87 | 24.96 | -2.31% | 36,055 | 90,399,355 |
| 2025-03-18 | 26.2 | 26.64 | 25.46 | 25.55 | -2.14% | 50,295 | 130,640,779 |
| 2025-03-17 | 25.78 | 26.57 | 25.36 | 26.11 | +1.01% | 60,529 | 157,044,434 |
| 2025-03-14 | 26.3 | 26.77 | 25.75 | 25.85 | -3.44% | 84,553 | 219,984,635 |
| 2025-03-13 | 25.16 | 27.13 | 24.53 | 26.77 | +6.44% | 114,810 | 298,825,051 |
| 2025-03-12 | 24.74 | 25.91 | 24.53 | 25.15 | +1.66% | 47,737 | 120,377,041 |
| 2025-03-11 | 23.96 | 24.97 | 23.62 | 24.74 | +1.56% | 30,075 | 73,655,280 |
| 2025-03-10 | 24.02 | 24.43 | 23.95 | 24.36 | +0.62% | 15,667 | 37,850,769 |
| 2025-03-07 | 24.78 | 24.78 | 24.02 | 24.21 | -1.82% | 19,478 | 47,426,341 |
| 2025-03-06 | 24.32 | 24.8 | 24.28 | 24.66 | +1.52% | 21,505 | 52,943,694 |
| 2025-03-05 | 24.3 | 24.59 | 23.88 | 24.29 | 0% | 19,290 | 46,634,310 |
| 2025-03-04 | 23.59 | 24.33 | 23.25 | 24.29 | +2.32% | 20,900 | 50,036,860 |
| 2025-03-03 | 23.56 | 24.29 | 23.3 | 23.74 | +0.98% | 25,121 | 60,119,716 |
| 2025-02-28 | 24.7 | 24.79 | 23.46 | 23.51 | -5.35% | 28,090 | 67,574,572 |
| 2025-02-27 | 25 | 25.13 | 24.41 | 24.84 | -1.31% | 33,531 | 83,153,902 |
| 2025-02-26 | 25.22 | 25.55 | 24.9 | 25.17 | -0.67% | 38,261 | 96,448,392 |
| 2025-02-25 | 24.62 | 25.7 | 24.28 | 25.34 | +2.63% | 45,028 | 113,051,530 |
| 2025-02-24 | 24.72 | 24.81 | 24.38 | 24.69 | -0.56% | 27,125 | 66,692,850 |
| 2025-02-21 | 24.58 | 24.91 | 24.19 | 24.83 | +0.4% | 40,826 | 100,221,627 |
| 2025-02-20 | 24.04 | 24.95 | 23.86 | 24.73 | +3.73% | 51,553 | 125,864,733 |
| 2025-02-19 | 23.1 | 23.85 | 22.83 | 23.84 | +3.2% | 22,930 | 54,080,123 |
| 2025-02-18 | 24 | 24.27 | 22.9 | 23.1 | -3.87% | 26,411 | 62,281,140 |
| 2025-02-17 | 23.68 | 24.34 | 23.66 | 24.03 | +1.48% | 24,047 | 57,706,874 |
| 2025-02-14 | 23.75 | 23.91 | 23.52 | 23.68 | -0.21% | 19,595 | 46,507,521 |
| 2025-02-13 | 24.3 | 24.3 | 23.7 | 23.73 | -2.75% | 24,484 | 58,580,762 |
| 2025-02-12 | 24 | 24.41 | 23.84 | 24.4 | +0.83% | 24,674 | 59,639,291 |
| 2025-02-11 | 24.58 | 24.58 | 23.94 | 24.2 | -1.63% | 22,344 | 53,949,260 |
| 2025-02-10 | 24.21 | 24.87 | 24.08 | 24.6 | +2.33% | 23,762 | 57,941,706 |
| 2025-02-07 | 24.21 | 24.44 | 23.71 | 24.04 | +1.43% | 32,364 | 77,986,984 |
| 2025-02-06 | 22.9 | 23.72 | 22.68 | 23.7 | +3.77% | 23,620 | 55,281,082 |
| 2025-02-05 | 22.58 | 23.15 | 22.34 | 22.84 | +2.98% | 21,213 | 48,239,109 |
| 2025-01-27 | 23.8 | 23.8 | 22.15 | 22.18 | -4.07% | 25,834 | 58,443,735 |
| 2025-01-24 | 22.51 | 23.21 | 22.3 | 23.12 | +2.21% | 19,284 | 44,105,531 |
| 2025-01-23 | 23.22 | 23.64 | 22.62 | 22.62 | -1.14% | 24,254 | 56,309,728 |
| 2025-01-22 | 23.23 | 23.57 | 22.7 | 22.88 | -1.76% | 23,772 | 54,934,773 |
| 2025-01-21 | 23.74 | 23.8 | 22.96 | 23.29 | -1.06% | 19,882 | 46,110,410 |
| 2025-01-20 | 23.76 | 23.78 | 23.2 | 23.54 | +0.56% | 19,480 | 45,904,669 |
| 2025-01-17 | 23.34 | 23.73 | 22.9 | 23.41 | +0.73% | 19,061 | 44,405,845 |
| 2025-01-16 | 23.52 | 23.91 | 23 | 23.24 | -0.21% | 19,380 | 45,459,533 |
| 2025-01-15 | 23.8 | 23.8 | 23.25 | 23.29 | -1.27% | 17,170 | 40,224,879 |
| 2025-01-14 | 22.62 | 23.59 | 22.35 | 23.59 | +5.27% | 21,600 | 50,101,916 |
| 2025-01-13 | 22.13 | 22.56 | 21.45 | 22.41 | +0.27% | 20,852 | 46,004,770 |
| 2025-01-10 | 23.2 | 23.62 | 22.33 | 22.35 | -4.49% | 19,762 | 45,458,928 |
| 2025-01-09 | 22.96 | 23.7 | 22.95 | 23.4 | +1.04% | 19,138 | 44,970,025 |
| 2025-01-08 | 23.4 | 23.46 | 22.29 | 23.16 | -0.77% | 24,118 | 55,400,380 |
| 2025-01-07 | 22.39 | 23.41 | 22.39 | 23.34 | +3.41% | 20,321 | 46,708,410 |
| 2025-01-06 | 22.88 | 23.03 | 21.8 | 22.57 | -1.57% | 23,905 | 53,946,538 |
| 2025-01-03 | 24.4 | 24.52 | 22.88 | 22.93 | -5.09% | 29,744 | 69,960,767 |
| 2025-01-02 | 24.96 | 25.45 | 23.9 | 24.16 | -2.89% | 31,040 | 76,428,924 |
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：