股票概览
24.74
-0.2%
-0.05
24.88
开盘价
25.08
最高价
24.3
最低价
92,641
成交量
数据更新至: 2025-03-25
技术指标
25.45
MA5 (5日均线)
26.23
MA10 (10日均线)
26.81
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 | 24.88 | 25.08 | 24.3 | 24.74 | -0.2% | 92,641 | 228,408,195 |
| 2025-03-24 | 25.23 | 25.47 | 24.07 | 24.79 | -1.31% | 239,831 | 592,190,145 |
| 2025-03-21 | 25.9 | 26.13 | 25.08 | 25.12 | -4.01% | 238,754 | 608,801,790 |
| 2025-03-20 | 26.25 | 26.67 | 26.05 | 26.17 | -0.95% | 176,119 | 464,294,954 |
| 2025-03-19 | 26.9 | 26.98 | 26.24 | 26.42 | -2.47% | 264,556 | 702,242,481 |
| 2025-03-18 | 27.33 | 27.6 | 26.96 | 27.09 | +0.37% | 248,436 | 676,175,882 |
| 2025-03-17 | 27.09 | 27.29 | 26.66 | 26.99 | -1.6% | 263,202 | 709,636,699 |
| 2025-03-14 | 26.23 | 27.62 | 26.11 | 27.43 | +3.94% | 400,944 | 1,087,877,660 |
| 2025-03-13 | 27 | 27.2 | 25.89 | 26.39 | -2.87% | 379,502 | 1,001,815,032 |
| 2025-03-12 | 27.54 | 27.86 | 27.07 | 27.17 | -0.29% | 329,785 | 903,806,370 |
| 2025-03-11 | 26.5 | 27.63 | 26.38 | 27.25 | +0.7% | 299,832 | 812,363,206 |
| 2025-03-10 | 28.5 | 28.53 | 26.8 | 27.06 | -6.17% | 545,767 | 1,495,930,253 |
| 2025-03-07 | 29 | 30.18 | 28.25 | 28.84 | -1.84% | 835,563 | 2,441,053,024 |
| 2025-03-06 | 27.6 | 29.39 | 27.4 | 29.38 | +8.86% | 1,000,469 | 2,870,450,261 |
| 2025-03-05 | 26.9 | 27.71 | 26.48 | 26.99 | 0% | 397,815 | 1,069,600,619 |
| 2025-03-04 | 26.26 | 28.08 | 26.26 | 26.99 | +0.67% | 585,152 | 1,593,896,560 |
| 2025-03-03 | 25.79 | 28.1 | 25.2 | 26.81 | +4.69% | 712,638 | 1,916,347,799 |
| 2025-02-28 | 26.75 | 27.02 | 25.45 | 25.61 | -4.26% | 509,793 | 1,341,221,146 |
| 2025-02-27 | 27.85 | 28.36 | 26.35 | 26.75 | -4.91% | 622,357 | 1,687,739,660 |
| 2025-02-26 | 28.11 | 28.26 | 27.03 | 28.13 | +0.43% | 572,239 | 1,584,084,779 |
| 2025-02-25 | 27.55 | 29.11 | 27.55 | 28.01 | -2.84% | 610,459 | 1,724,658,712 |
| 2025-02-24 | 29.58 | 30.44 | 28.5 | 28.83 | -5.48% | 869,259 | 2,537,200,770 |
| 2025-02-21 | 30.33 | 30.84 | 28.8 | 30.5 | +2.14% | 1,140,109 | 3,416,154,592 |
| 2025-02-20 | 31.99 | 33.99 | 29.69 | 29.86 | -3.05% | 1,334,625 | 4,192,047,147 |
| 2025-02-19 | 28.68 | 30.87 | 28.6 | 30.8 | +5.62% | 1,196,935 | 3,579,655,536 |
| 2025-02-18 | 29.68 | 29.72 | 28.1 | 29.16 | -4.08% | 1,293,959 | 3,733,560,483 |
| 2025-02-17 | 27.27 | 31.98 | 26.99 | 30.4 | +14.07% | 1,869,157 | 5,712,690,667 |
| 2025-02-14 | 27 | 28.56 | 25.8 | 26.65 | -3.58% | 1,304,589 | 3,522,778,772 |
| 2025-02-13 | 24.49 | 28.92 | 24.08 | 27.64 | +14.69% | 1,581,663 | 4,223,878,524 |
| 2025-02-12 | 23.66 | 24.14 | 23.51 | 24.1 | +0.08% | 516,727 | 1,230,479,027 |
| 2025-02-11 | 23.96 | 24.09 | 22.89 | 24.08 | -1.19% | 694,246 | 1,630,023,709 |
| 2025-02-10 | 22.06 | 24.83 | 21.63 | 24.37 | +12.3% | 898,346 | 2,057,859,065 |
| 2025-02-07 | 20.68 | 21.95 | 20.51 | 21.7 | +4.93% | 523,961 | 1,117,934,444 |
| 2025-02-06 | 20.27 | 20.68 | 19.98 | 20.68 | +1.87% | 324,992 | 664,086,796 |
| 2025-02-05 | 19.96 | 20.88 | 19.91 | 20.3 | +4.26% | 348,590 | 710,517,763 |
| 2025-01-27 | 20.78 | 20.8 | 19.45 | 19.47 | -5.02% | 285,925 | 569,799,844 |
| 2025-01-24 | 19.22 | 20.5 | 19.21 | 20.5 | +5.67% | 357,592 | 717,630,240 |
| 2025-01-23 | 19.73 | 20.3 | 19.4 | 19.4 | +1.78% | 368,297 | 731,852,105 |
| 2025-01-22 | 19.05 | 19.18 | 18.89 | 19.06 | -0.68% | 94,996 | 180,719,564 |
| 2025-01-21 | 19.4 | 19.44 | 18.93 | 19.19 | +0.05% | 120,806 | 230,781,054 |
| 2025-01-20 | 19.43 | 19.56 | 19.1 | 19.18 | +0.1% | 145,104 | 279,494,810 |
| 2025-01-17 | 18.9 | 19.35 | 18.81 | 19.16 | +0.84% | 129,647 | 247,900,857 |
| 2025-01-16 | 19.11 | 19.64 | 18.91 | 19 | +0.42% | 184,583 | 355,045,095 |
| 2025-01-15 | 18.97 | 19.18 | 18.79 | 18.92 | -0.37% | 144,560 | 273,889,045 |
| 2025-01-14 | 17.74 | 18.99 | 17.71 | 18.99 | +7.41% | 220,863 | 409,356,645 |
| 2025-01-13 | 17.46 | 17.84 | 17.2 | 17.68 | +0.91% | 111,903 | 196,883,466 |
| 2025-01-10 | 17.97 | 18.31 | 17.5 | 17.52 | -3.1% | 114,729 | 206,275,611 |
| 2025-01-09 | 18.01 | 18.3 | 17.91 | 18.08 | -0.11% | 119,344 | 216,944,633 |
| 2025-01-08 | 18.02 | 18.33 | 17.45 | 18.1 | -0.44% | 154,113 | 276,349,864 |
| 2025-01-07 | 17.91 | 18.2 | 17.86 | 18.18 | +1.85% | 124,548 | 224,765,554 |
| 2025-01-06 | 17.85 | 18.1 | 17.62 | 17.85 | +0.22% | 147,100 | 263,270,977 |
| 2025-01-03 | 18.8 | 18.95 | 17.76 | 17.81 | -5.42% | 196,264 | 358,441,984 |
| 2025-01-02 | 19.5 | 19.7 | 18.58 | 18.83 | -3.53% | 172,696 | 330,641,347 |
| 2024-12-31 | 20.6 | 20.79 | 19.52 | 19.52 | -5.06% | 154,142 | 308,452,788 |
| 2024-12-30 | 20.32 | 20.68 | 19.93 | 20.56 | +1.03% | 118,512 | 242,424,702 |
| 2024-12-27 | 20.22 | 20.85 | 20.02 | 20.35 | +0.69% | 156,298 | 321,285,914 |
| 2024-12-26 | 20.1 | 20.44 | 20.06 | 20.21 | +0.35% | 106,601 | 216,600,983 |
| 2024-12-25 | 20.47 | 20.59 | 19.86 | 20.14 | -2.14% | 147,080 | 295,930,989 |
| 2024-12-24 | 20.68 | 20.8 | 20.28 | 20.58 | 0% | 144,980 | 297,457,647 |
| 2024-12-23 | 21.68 | 21.75 | 20.55 | 20.58 | -5.07% | 224,743 | 473,104,924 |
| 2024-12-20 | 21.35 | 21.93 | 21.14 | 21.68 | +1.31% | 212,351 | 459,803,220 |
| 2024-12-19 | 21.1 | 21.65 | 21.01 | 21.4 | 0% | 182,787 | 389,967,727 |
| 2024-12-18 | 20.8 | 21.58 | 20.6 | 21.4 | +2.74% | 212,357 | 451,911,567 |
| 2024-12-17 | 21.19 | 21.4 | 20.5 | 20.83 | -1.98% | 159,060 | 334,702,040 |
| 2024-12-16 | 21.3 | 21.55 | 21.02 | 21.25 | -0.23% | 172,183 | 366,206,809 |
| 2024-12-13 | 21.8 | 22.04 | 21.26 | 21.3 | -3.49% | 242,602 | 525,326,417 |
| 2024-12-12 | 21.65 | 22.08 | 21.43 | 22.07 | +1.42% | 297,721 | 649,529,865 |
| 2024-12-11 | 21.42 | 21.82 | 21.26 | 21.76 | +1.49% | 217,875 | 469,364,352 |
| 2024-12-10 | 22.45 | 22.5 | 21.37 | 21.44 | -0.65% | 341,681 | 751,325,081 |
| 2024-12-09 | 21.85 | 22.06 | 21.38 | 21.58 | -0.46% | 221,238 | 479,482,863 |
| 2024-12-06 | 21.68 | 22.15 | 21.25 | 21.68 | +0.37% | 283,284 | 615,102,280 |
| 2024-12-05 | 21 | 21.88 | 21 | 21.6 | +1.98% | 238,403 | 514,917,992 |
| 2024-12-04 | 21.58 | 21.91 | 21.06 | 21.18 | -2.71% | 222,979 | 478,202,064 |
| 2024-12-03 | 21.7 | 21.96 | 21.19 | 21.77 | +0.42% | 314,244 | 678,130,461 |
| 2024-12-02 | 21.48 | 21.86 | 21.21 | 21.68 | +0.32% | 301,701 | 652,749,538 |
| 2024-11-29 | 20.91 | 22.09 | 20.78 | 21.61 | +3.3% | 418,951 | 900,213,740 |
| 2024-11-28 | 21.2 | 21.88 | 20.88 | 20.92 | -0.1% | 327,751 | 700,969,362 |
| 2024-11-27 | 20.47 | 20.95 | 19.89 | 20.94 | +1.6% | 229,983 | 471,138,532 |
| 2024-11-26 | 20.7 | 21.13 | 20.55 | 20.61 | -0.67% | 188,277 | 391,576,397 |
| 2024-11-25 | 20.75 | 20.98 | 20.1 | 20.75 | +1.22% | 267,645 | 548,519,417 |
| 2024-11-22 | 21.68 | 22.1 | 20.47 | 20.5 | -7.11% | 391,494 | 833,285,243 |
| 2024-11-21 | 22.21 | 22.35 | 21.83 | 22.07 | -1.16% | 270,208 | 597,533,540 |
| 2024-11-20 | 21.78 | 22.64 | 21.68 | 22.33 | +1.59% | 310,953 | 689,287,978 |
| 2024-11-19 | 21.59 | 22 | 20.97 | 21.98 | +3.24% | 271,242 | 583,948,485 |
| 2024-11-18 | 22.82 | 23 | 20.77 | 21.29 | -6.05% | 438,901 | 943,507,255 |
| 2024-11-15 | 23.66 | 24.28 | 22.66 | 22.66 | -4.47% | 385,601 | 907,557,334 |
| 2024-11-14 | 24.49 | 24.56 | 23.66 | 23.72 | -3.62% | 307,454 | 740,121,486 |
| 2024-11-13 | 23.99 | 24.8 | 23.8 | 24.61 | +0.86% | 335,661 | 818,195,910 |
| 2024-11-12 | 25.85 | 25.85 | 23.81 | 24.4 | -4.69% | 659,285 | 1,640,161,261 |
| 2024-11-11 | 25.44 | 26.18 | 25.1 | 25.6 | +0.79% | 664,449 | 1,694,800,113 |
| 2024-11-08 | 27.3 | 27.3 | 25.25 | 25.4 | -3.46% | 959,129 | 2,482,594,047 |
| 2024-11-07 | 23.75 | 26.36 | 23.65 | 26.31 | +7.17% | 1,012,592 | 2,554,236,500 |
| 2024-11-06 | 25.5 | 25.67 | 24.3 | 24.55 | -3.73% | 861,695 | 2,154,576,770 |
| 2024-11-05 | 23.6 | 26.01 | 23.45 | 25.5 | +9.16% | 1,002,584 | 2,513,467,307 |
| 2024-11-04 | 22.44 | 23.6 | 22.44 | 23.36 | +2.1% | 560,703 | 1,289,601,082 |
| 2024-11-01 | 25.2 | 25.7 | 22.76 | 22.88 | -10.9% | 847,762 | 2,030,616,701 |
| 2024-10-31 | 24.5 | 26.6 | 24.1 | 25.68 | +1.54% | 1,260,208 | 3,215,577,020 |
| 2024-10-30 | 24.98 | 25.44 | 23.6 | 25.29 | +3.39% | 1,023,350 | 2,525,433,670 |
| 2024-10-29 | 23.99 | 25.74 | 23.83 | 24.46 | +4.35% | 1,168,821 | 2,903,148,157 |
| 2024-10-28 | 22 | 23.66 | 21.72 | 23.44 | +5.59% | 811,854 | 1,857,716,430 |
| 2024-10-25 | 21.95 | 22.57 | 21.66 | 22.2 | +1.51% | 567,790 | 1,256,625,569 |
| 2024-10-24 | 21.73 | 22.09 | 21.21 | 21.87 | -5.45% | 804,131 | 1,744,404,761 |
| 2024-10-23 | 23.98 | 25.23 | 22.89 | 23.13 | -5.17% | 932,108 | 2,229,756,933 |
| 2024-10-22 | 26.5 | 26.8 | 23.67 | 24.39 | -11.05% | 1,167,991 | 2,952,335,791 |
| 2024-10-21 | 26.35 | 28.12 | 25.46 | 27.42 | +4.22% | 1,532,734 | 4,097,171,031 |
| 2024-10-18 | 24.8 | 29.34 | 24.13 | 26.31 | +1.31% | 1,638,479 | 4,213,687,618 |
| 2024-10-17 | 24.59 | 27.03 | 23.85 | 25.97 | +5.57% | 1,832,132 | 4,661,381,924 |
| 2024-10-16 | 25.12 | 28.93 | 23.6 | 24.6 | -4.95% | 2,152,288 | 5,591,563,184 |
| 2024-10-15 | 24.48 | 26.92 | 24 | 25.88 | +15.38% | 2,106,038 | 5,512,259,915 |
| 2024-10-14 | 21.68 | 22.43 | 19.75 | 22.43 | +20.01% | 1,559,351 | 3,300,057,776 |
| 2024-10-11 | 17.16 | 19.47 | 17.16 | 18.69 | +4.71% | 1,000,464 | 1,855,882,020 |
| 2024-10-10 | 21.56 | 21.56 | 17.32 | 17.85 | -12.93% | 1,133,311 | 2,149,911,292 |
| 2024-10-09 | 19.35 | 22.8 | 18.98 | 20.5 | +7.89% | 1,647,365 | 3,495,526,864 |
| 2024-10-08 | 19 | 19 | 18.11 | 19 | +20.03% | 757,307 | 1,428,567,151 |
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：