股票概览
24.41
+0.91%
+0.22
24.12
开盘价
24.46
最高价
24.07
最低价
48,668
成交量
数据更新至: 2025-03-25
技术指标
24.52
MA5 (5日均线)
24.53
MA10 (10日均线)
24.70
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 | 24.12 | 24.46 | 24.07 | 24.41 | +0.91% | 48,668 | 118,176,234 |
| 2025-03-24 | 24.27 | 24.44 | 23.79 | 24.19 | -0.7% | 117,699 | 283,874,102 |
| 2025-03-21 | 24.77 | 24.99 | 24.28 | 24.36 | -1.77% | 124,799 | 307,818,476 |
| 2025-03-20 | 24.78 | 25.08 | 24.67 | 24.8 | -0.08% | 86,715 | 215,693,294 |
| 2025-03-19 | 24.81 | 24.99 | 24.71 | 24.82 | -0.32% | 80,286 | 199,367,876 |
| 2025-03-18 | 24.82 | 25.04 | 24.62 | 24.9 | +0.89% | 111,915 | 278,240,851 |
| 2025-03-17 | 24.76 | 24.81 | 24.46 | 24.68 | +0.16% | 107,180 | 264,406,163 |
| 2025-03-14 | 24.13 | 24.64 | 23.99 | 24.64 | +1.99% | 123,261 | 301,062,847 |
| 2025-03-13 | 24.37 | 24.43 | 24.01 | 24.16 | -0.86% | 101,089 | 244,179,158 |
| 2025-03-12 | 24.65 | 24.68 | 24.34 | 24.37 | -0.89% | 114,210 | 279,158,210 |
| 2025-03-11 | 24.69 | 24.88 | 24.43 | 24.59 | -1.17% | 95,090 | 233,402,675 |
| 2025-03-10 | 24.86 | 25.1 | 24.62 | 24.88 | +0.57% | 101,592 | 252,508,931 |
| 2025-03-07 | 24.94 | 24.94 | 24.56 | 24.74 | -0.88% | 98,623 | 243,824,565 |
| 2025-03-06 | 24.74 | 25.05 | 24.71 | 24.96 | +1.05% | 113,108 | 281,688,714 |
| 2025-03-05 | 24.87 | 24.95 | 24.49 | 24.7 | -0.68% | 79,189 | 195,037,217 |
| 2025-03-04 | 24.86 | 25 | 24.65 | 24.87 | +0.04% | 85,105 | 211,485,061 |
| 2025-03-03 | 24.7 | 25.28 | 24.68 | 24.86 | +0.44% | 104,451 | 260,951,592 |
| 2025-02-28 | 25.25 | 25.46 | 24.67 | 24.75 | -1.82% | 129,985 | 326,138,952 |
| 2025-02-27 | 25.1 | 25.32 | 24.83 | 25.21 | +0.48% | 96,501 | 242,292,601 |
| 2025-02-26 | 24.82 | 25.23 | 24.82 | 25.09 | +1.37% | 89,284 | 223,615,662 |
| 2025-02-25 | 25.2 | 25.24 | 24.68 | 24.75 | -2.25% | 121,350 | 303,020,395 |
| 2025-02-24 | 25.49 | 25.65 | 25.2 | 25.32 | -0.74% | 109,399 | 277,799,831 |
| 2025-02-21 | 25.56 | 25.8 | 25.3 | 25.51 | -0.27% | 128,051 | 326,201,245 |
| 2025-02-20 | 25.8 | 26.08 | 25.53 | 25.58 | -0.97% | 129,979 | 334,706,460 |
| 2025-02-19 | 25.7 | 26.03 | 25.45 | 25.83 | +0.47% | 84,808 | 218,377,949 |
| 2025-02-18 | 26.67 | 26.7 | 25.61 | 25.71 | -3.56% | 118,678 | 309,428,353 |
| 2025-02-17 | 26.53 | 27.2 | 26.4 | 26.66 | +0.57% | 131,708 | 353,441,442 |
| 2025-02-14 | 26.01 | 26.74 | 25.96 | 26.51 | +1.8% | 125,415 | 331,430,372 |
| 2025-02-13 | 26.39 | 26.39 | 26.02 | 26.04 | -1.33% | 100,100 | 261,724,834 |
| 2025-02-12 | 26.58 | 26.59 | 26.02 | 26.39 | -0.57% | 115,639 | 303,236,442 |
| 2025-02-11 | 27.14 | 27.18 | 26.46 | 26.54 | -2.35% | 114,957 | 306,832,342 |
| 2025-02-10 | 27.07 | 27.37 | 26.91 | 27.18 | +0.63% | 116,124 | 315,593,760 |
| 2025-02-07 | 27.17 | 27.39 | 26.81 | 27.01 | -0.81% | 141,539 | 384,291,383 |
| 2025-02-06 | 26.96 | 27.48 | 26.78 | 27.23 | +1% | 109,722 | 298,461,164 |
| 2025-02-05 | 27.46 | 27.46 | 26.7 | 26.96 | -0.85% | 107,877 | 291,555,058 |
| 2025-01-27 | 27.37 | 27.65 | 27.11 | 27.19 | -0.66% | 125,991 | 344,460,887 |
| 2025-01-24 | 26.6 | 28.19 | 25.63 | 27.37 | +4.23% | 319,246 | 865,288,053 |
| 2025-01-23 | 26.43 | 26.8 | 26.14 | 26.26 | -0.45% | 100,016 | 264,124,377 |
| 2025-01-22 | 26.6 | 26.75 | 26.27 | 26.38 | -1.42% | 110,235 | 291,609,668 |
| 2025-01-21 | 26.3 | 26.8 | 26.12 | 26.76 | +2.41% | 136,391 | 362,303,054 |
| 2025-01-20 | 25.61 | 26.67 | 25.51 | 26.13 | +1.91% | 157,476 | 414,233,358 |
| 2025-01-17 | 24.45 | 25.82 | 24.36 | 25.64 | +4.48% | 151,665 | 383,125,494 |
| 2025-01-16 | 24.45 | 24.87 | 24.37 | 24.54 | +0.04% | 71,660 | 176,236,512 |
| 2025-01-15 | 24.62 | 24.78 | 24.42 | 24.53 | -0.73% | 55,620 | 136,395,608 |
| 2025-01-14 | 24 | 24.87 | 23.8 | 24.71 | +3.56% | 84,992 | 207,571,877 |
| 2025-01-13 | 23.6 | 24.12 | 23.6 | 23.86 | -0.54% | 57,168 | 136,239,008 |
| 2025-01-10 | 24.3 | 24.56 | 23.99 | 23.99 | -1.44% | 64,285 | 156,444,077 |
| 2025-01-09 | 24.3 | 24.58 | 24.15 | 24.34 | -0.49% | 58,411 | 142,292,555 |
| 2025-01-08 | 24.62 | 24.83 | 23.9 | 24.46 | -0.69% | 81,092 | 197,570,672 |
| 2025-01-07 | 24.6 | 24.7 | 24.03 | 24.63 | +0.08% | 103,028 | 250,558,333 |
| 2025-01-06 | 24.21 | 24.73 | 23.96 | 24.61 | +3.1% | 107,023 | 261,725,712 |
| 2025-01-03 | 24.5 | 24.75 | 23.85 | 23.87 | -1.85% | 97,217 | 236,584,774 |
| 2025-01-02 | 25.45 | 25.49 | 24.13 | 24.32 | -3.8% | 101,139 | 250,647,354 |
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：