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 |
| 2024-12-31 | 25.98 | 26.34 | 24.84 | 24.88 | -4.49% | 29,825 | 75,529,214 |
| 2024-12-30 | 26.13 | 26.59 | 25.62 | 26.05 | -2.03% | 21,386 | 55,921,688 |
| 2024-12-27 | 26.94 | 27.34 | 26.5 | 26.59 | -1.34% | 20,037 | 53,999,212 |
| 2024-12-26 | 26.23 | 27.28 | 26.06 | 26.95 | +2.51% | 23,459 | 62,975,640 |
| 2024-12-25 | 27.06 | 27.38 | 25.71 | 26.29 | -2.85% | 28,962 | 76,166,603 |
| 2024-12-24 | 27.01 | 27.47 | 26.21 | 27.06 | +0.59% | 28,368 | 76,090,124 |
| 2024-12-23 | 28.74 | 28.94 | 26.8 | 26.9 | -7.05% | 37,274 | 102,934,216 |
| 2024-12-20 | 28.17 | 29.13 | 27.98 | 28.94 | +2.73% | 34,993 | 100,586,007 |
| 2024-12-19 | 27.45 | 28.27 | 27.45 | 28.17 | +1.11% | 26,161 | 73,059,009 |
| 2024-12-18 | 27.2 | 28.2 | 26.65 | 27.86 | +2.69% | 28,187 | 77,818,749 |
| 2024-12-17 | 28.39 | 28.46 | 27.1 | 27.13 | -3.38% | 26,784 | 73,909,995 |
| 2024-12-16 | 28.6 | 28.84 | 27.8 | 28.08 | -1.82% | 28,085 | 79,403,624 |
| 2024-12-13 | 29.2 | 29.39 | 28.6 | 28.6 | -2.75% | 38,301 | 110,846,177 |
| 2024-12-12 | 28.92 | 29.66 | 28.64 | 29.41 | +1.69% | 54,243 | 158,532,175 |
| 2024-12-11 | 29.2 | 29.37 | 28.53 | 28.92 | +0.35% | 36,956 | 106,528,819 |
| 2024-12-10 | 29 | 29.41 | 28.5 | 28.82 | +2.49% | 53,083 | 153,858,494 |
| 2024-12-09 | 28.5 | 28.77 | 27.78 | 28.12 | -1.92% | 37,393 | 105,435,048 |
| 2024-12-06 | 28.58 | 28.85 | 28.02 | 28.67 | +0.28% | 36,373 | 103,517,150 |
| 2024-12-05 | 28.05 | 28.78 | 28.05 | 28.59 | +0.88% | 30,998 | 88,294,091 |
| 2024-12-04 | 29.15 | 29.66 | 28.21 | 28.34 | -0.87% | 52,825 | 153,253,871 |
| 2024-12-03 | 29.1 | 29.14 | 28.18 | 28.59 | -1.82% | 42,655 | 122,058,546 |
| 2024-12-02 | 29.09 | 29.18 | 28.6 | 29.12 | +0.62% | 42,890 | 124,103,049 |
| 2024-11-29 | 28.48 | 29.25 | 27.75 | 28.94 | +1.33% | 54,416 | 155,027,825 |
| 2024-11-28 | 28.68 | 30.2 | 28.51 | 28.56 | +2.92% | 77,821 | 227,942,648 |
| 2024-11-27 | 27.2 | 27.8 | 26.35 | 27.75 | +2.13% | 36,702 | 99,367,908 |
| 2024-11-26 | 27.5 | 28.05 | 27.05 | 27.17 | -2.16% | 33,356 | 91,507,535 |
| 2024-11-25 | 27.55 | 28.5 | 26.68 | 27.77 | +0.95% | 51,029 | 140,009,185 |
| 2024-11-22 | 29.11 | 29.39 | 27.5 | 27.51 | -5.79% | 53,948 | 153,369,023 |
| 2024-11-21 | 29.51 | 30.06 | 28.55 | 29.2 | -2.01% | 57,399 | 167,971,980 |
| 2024-11-20 | 29.36 | 30.23 | 29.11 | 29.8 | +1.05% | 53,461 | 159,424,680 |
| 2024-11-19 | 28.3 | 29.59 | 27.63 | 29.49 | +5.21% | 66,451 | 189,742,315 |
| 2024-11-18 | 32.87 | 33.78 | 27.82 | 28.03 | -15.7% | 104,639 | 314,466,829 |
| 2024-11-15 | 33.89 | 34.52 | 32.33 | 33.25 | +1.56% | 118,564 | 400,468,162 |
| 2024-11-14 | 33 | 34.5 | 32.73 | 32.74 | -0.91% | 92,968 | 310,875,226 |
| 2024-11-13 | 33.47 | 33.47 | 32.2 | 33.04 | -2.25% | 87,646 | 287,731,952 |
| 2024-11-12 | 31.7 | 34.38 | 31.24 | 33.8 | +5.82% | 156,379 | 512,559,899 |
| 2024-11-11 | 30.78 | 32.23 | 30.56 | 31.94 | +2.31% | 87,842 | 277,836,314 |
| 2024-11-08 | 31.28 | 32.19 | 30.6 | 31.22 | -0.16% | 96,126 | 302,834,308 |
| 2024-11-07 | 29.88 | 31.28 | 29.13 | 31.27 | +2.96% | 81,693 | 249,329,988 |
| 2024-11-06 | 31.5 | 31.8 | 30.15 | 30.37 | -3.59% | 104,039 | 321,510,935 |
| 2024-11-05 | 29.82 | 31.85 | 29.65 | 31.5 | +4.48% | 119,161 | 364,988,640 |
| 2024-11-04 | 28.85 | 30.77 | 28.5 | 30.15 | +1.58% | 103,263 | 308,430,391 |
| 2024-11-01 | 32.7 | 33.59 | 28.9 | 29.68 | -12.68% | 172,440 | 530,586,802 |
| 2024-10-31 | 36.83 | 37 | 33.57 | 33.99 | -5.87% | 215,414 | 745,148,185 |
| 2024-10-30 | 38 | 39.28 | 35.13 | 36.11 | -9.91% | 219,231 | 817,436,728 |
| 2024-10-29 | 36.22 | 42.29 | 34.18 | 40.08 | +12.27% | 307,288 | 1,170,069,335 |
| 2024-10-28 | 38.85 | 38.85 | 34 | 35.7 | +9.98% | 326,031 | 1,183,026,446 |
| 2024-10-25 | 32.46 | 32.46 | 32.46 | 32.46 | +20% | 65,272 | 211,873,171 |
| 2024-10-24 | 26 | 27.6 | 25.3 | 27.05 | +3.01% | 102,247 | 270,560,437 |
| 2024-10-23 | 25.84 | 27.8 | 25.84 | 26.26 | -0.91% | 93,561 | 249,792,196 |
| 2024-10-22 | 26.85 | 29.35 | 26.25 | 26.5 | -1.3% | 129,452 | 355,214,559 |
| 2024-10-21 | 25.49 | 28.01 | 25.01 | 26.85 | +4.31% | 137,482 | 369,247,280 |
| 2024-10-18 | 24.62 | 26.78 | 23.91 | 25.74 | +3.37% | 125,062 | 315,750,487 |
| 2024-10-17 | 24.5 | 25.96 | 24.36 | 24.9 | +3.32% | 111,700 | 282,421,711 |
| 2024-10-16 | 23.37 | 24.78 | 23.37 | 24.1 | +2.12% | 78,922 | 190,732,239 |
| 2024-10-15 | 23 | 24.7 | 22.75 | 23.6 | +1.68% | 76,413 | 183,475,851 |
| 2024-10-14 | 21.69 | 23.48 | 21.16 | 23.21 | +8.1% | 54,778 | 122,671,158 |
| 2024-10-11 | 22.44 | 22.98 | 21.12 | 21.47 | -6% | 43,579 | 95,186,567 |
| 2024-10-10 | 23.36 | 24.11 | 22.27 | 22.84 | -0.04% | 55,423 | 128,314,113 |
| 2024-10-09 | 25.7 | 25.9 | 22.51 | 22.85 | -16.91% | 90,368 | 221,621,387 |
| 2024-10-08 | 27.7 | 27.7 | 23.49 | 27.5 | +18.94% | 132,402 | 340,717,980 |
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：