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 |
| 2024-12-31 | 26.06 | 26.07 | 25.28 | 25.28 | -2.58% | 94,147 | 241,012,220 |
| 2024-12-30 | 25.8 | 26.33 | 25.7 | 25.95 | +0.19% | 90,379 | 235,499,037 |
| 2024-12-27 | 25.71 | 26.15 | 25.58 | 25.9 | +0.9% | 74,279 | 192,482,031 |
| 2024-12-26 | 25.53 | 25.86 | 25.52 | 25.67 | +0.2% | 54,451 | 140,032,290 |
| 2024-12-25 | 26.29 | 26.35 | 25.46 | 25.62 | -2.06% | 94,124 | 242,046,965 |
| 2024-12-24 | 26.05 | 26.3 | 25.76 | 26.16 | +0.35% | 117,699 | 305,695,174 |
| 2024-12-23 | 26.75 | 26.86 | 26.03 | 26.07 | -2.29% | 93,775 | 247,197,491 |
| 2024-12-20 | 26.65 | 26.98 | 26.57 | 26.68 | -0.15% | 76,020 | 203,519,181 |
| 2024-12-19 | 26.61 | 26.85 | 26.37 | 26.72 | -0.34% | 69,285 | 184,253,157 |
| 2024-12-18 | 27.06 | 27.28 | 26.66 | 26.81 | -0.96% | 100,628 | 271,022,727 |
| 2024-12-17 | 27.7 | 27.76 | 26.94 | 27.07 | -2.45% | 95,617 | 261,080,166 |
| 2024-12-16 | 27.81 | 28.39 | 27.61 | 27.75 | +0.73% | 134,625 | 376,435,519 |
| 2024-12-13 | 28.2 | 28.42 | 27.55 | 27.55 | -2.82% | 250,110 | 701,697,051 |
| 2024-12-12 | 28.13 | 28.54 | 28.06 | 28.35 | +0.78% | 134,115 | 380,075,242 |
| 2024-12-11 | 27.5 | 28.22 | 27.5 | 28.13 | +1.37% | 137,779 | 384,419,056 |
| 2024-12-10 | 28.7 | 28.92 | 27.68 | 27.75 | -1.25% | 160,269 | 452,846,572 |
| 2024-12-09 | 28.33 | 28.59 | 27.8 | 28.1 | -0.11% | 135,919 | 383,545,270 |
| 2024-12-06 | 27.91 | 28.39 | 27.83 | 28.13 | +0.82% | 199,996 | 563,747,125 |
| 2024-12-05 | 26.38 | 28.15 | 26.38 | 27.9 | +5.32% | 235,229 | 646,545,822 |
| 2024-12-04 | 26.69 | 26.82 | 26.31 | 26.49 | -1.12% | 78,462 | 208,602,487 |
| 2024-12-03 | 26.68 | 26.84 | 26.4 | 26.79 | +1.02% | 111,670 | 297,759,724 |
| 2024-12-02 | 26.19 | 26.6 | 26.1 | 26.52 | +0.91% | 111,644 | 295,089,630 |
| 2024-11-29 | 25.99 | 26.46 | 25.89 | 26.28 | +1.08% | 107,529 | 282,022,304 |
| 2024-11-28 | 26.22 | 26.34 | 25.91 | 26 | -1.29% | 83,910 | 219,065,383 |
| 2024-11-27 | 25.6 | 26.35 | 25.25 | 26.34 | +2.45% | 106,880 | 275,579,843 |
| 2024-11-26 | 26.02 | 26.35 | 25.67 | 25.71 | -1.72% | 104,011 | 270,624,929 |
| 2024-11-25 | 26.12 | 26.35 | 25.62 | 26.16 | -0.15% | 109,485 | 284,542,073 |
| 2024-11-22 | 27.69 | 27.69 | 26.2 | 26.2 | -5.45% | 180,447 | 485,582,125 |
| 2024-11-21 | 28.08 | 28.2 | 27.42 | 27.71 | -2.05% | 159,764 | 443,603,395 |
| 2024-11-20 | 27.93 | 28.48 | 27.68 | 28.29 | +0.89% | 178,937 | 503,697,109 |
| 2024-11-19 | 27.13 | 28.04 | 26.92 | 28.04 | +3.89% | 204,830 | 564,909,621 |
| 2024-11-18 | 26.98 | 27.85 | 26.8 | 26.99 | +1.2% | 205,192 | 561,502,380 |
| 2024-11-15 | 27.05 | 27.67 | 26.67 | 26.67 | -1.77% | 141,865 | 385,831,155 |
| 2024-11-14 | 27.99 | 27.99 | 27.08 | 27.15 | -3% | 128,143 | 352,334,208 |
| 2024-11-13 | 28.3 | 29.09 | 27.6 | 27.99 | -1.89% | 194,870 | 548,206,414 |
| 2024-11-12 | 28.4 | 29.33 | 28.23 | 28.53 | +0.88% | 273,282 | 787,948,007 |
| 2024-11-11 | 27.76 | 28.34 | 27.71 | 28.28 | +0.78% | 177,683 | 498,868,080 |
| 2024-11-08 | 28.3 | 28.59 | 27.94 | 28.06 | +0.11% | 214,888 | 607,124,499 |
| 2024-11-07 | 26.79 | 28.25 | 26.65 | 28.03 | +3.28% | 234,948 | 649,946,966 |
| 2024-11-06 | 27.4 | 28.19 | 26.97 | 27.14 | -0.91% | 237,701 | 653,721,053 |
| 2024-11-05 | 26.8 | 27.74 | 26.62 | 27.39 | +2.05% | 239,865 | 657,116,392 |
| 2024-11-04 | 25.3 | 26.86 | 25.28 | 26.84 | +5.79% | 217,639 | 572,153,578 |
| 2024-11-01 | 25.75 | 26.2 | 25.23 | 25.37 | -2.27% | 156,603 | 401,819,442 |
| 2024-10-31 | 26.24 | 26.5 | 25.83 | 25.96 | -1.52% | 167,541 | 438,559,304 |
| 2024-10-30 | 26.49 | 26.71 | 26.01 | 26.36 | -0.57% | 137,121 | 361,647,258 |
| 2024-10-29 | 27.24 | 27.41 | 26.43 | 26.51 | -1.71% | 212,679 | 571,372,553 |
| 2024-10-28 | 26.65 | 26.99 | 26.31 | 26.97 | +0.52% | 166,817 | 445,290,497 |
| 2024-10-25 | 26.4 | 27.08 | 26.35 | 26.83 | +1.63% | 163,982 | 438,457,593 |
| 2024-10-24 | 26.86 | 27.13 | 26.37 | 26.4 | -1.53% | 159,429 | 426,435,636 |
| 2024-10-23 | 27.25 | 27.4 | 26.7 | 26.81 | -1.51% | 202,972 | 549,054,843 |
| 2024-10-22 | 26.33 | 27.31 | 26.23 | 27.22 | +3.3% | 221,570 | 596,347,305 |
| 2024-10-21 | 26.28 | 26.85 | 26.09 | 26.35 | +0.84% | 201,444 | 532,577,086 |
| 2024-10-18 | 25.28 | 26.97 | 25.21 | 26.13 | +3.49% | 243,856 | 632,852,029 |
| 2024-10-17 | 25.38 | 25.93 | 25.24 | 25.25 | 0% | 139,296 | 356,430,848 |
| 2024-10-16 | 25.18 | 25.88 | 25.02 | 25.25 | -1.75% | 151,772 | 386,201,354 |
| 2024-10-15 | 26 | 26.56 | 25.67 | 25.7 | -1.65% | 189,030 | 492,885,349 |
| 2024-10-14 | 26.3 | 26.46 | 25.06 | 26.13 | -0.5% | 264,980 | 682,444,416 |
| 2024-10-11 | 28.01 | 28.05 | 25.7 | 26.26 | -7.21% | 309,890 | 825,213,653 |
| 2024-10-10 | 28.02 | 29.3 | 27.95 | 28.3 | +1.32% | 281,639 | 806,024,904 |
| 2024-10-09 | 31.2 | 31.5 | 27.56 | 27.93 | -16.9% | 492,933 | 1,458,556,576 |
| 2024-10-08 | 33 | 33.61 | 28.59 | 33.61 | +19.91% | 682,352 | 2,119,966,781 |
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：