股票概览
25.02
+0.97%
+0.24
24.6
开盘价
25.64
最高价
24.55
最低价
174,602
成交量
数据更新至: 2025-03-25
技术指标
25.37
MA5 (5日均线)
25.21
MA10 (10日均线)
24.40
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 | 24.6 | 25.64 | 24.55 | 25.02 | +0.97% | 174,602 | 441,736,242 |
| 2025-03-24 | 25.91 | 26.08 | 24.15 | 24.78 | -5.17% | 315,049 | 783,695,860 |
| 2025-03-21 | 26.5 | 27.03 | 25.9 | 26.13 | -1.58% | 404,365 | 1,067,692,072 |
| 2025-03-20 | 24.72 | 27.91 | 24.62 | 26.55 | +8.99% | 506,398 | 1,328,632,152 |
| 2025-03-19 | 24.6 | 24.6 | 24.24 | 24.36 | -1.18% | 90,576 | 221,059,103 |
| 2025-03-18 | 24.9 | 25.05 | 24.49 | 24.65 | -1.08% | 145,896 | 360,518,259 |
| 2025-03-17 | 25 | 25.39 | 24.7 | 24.92 | -1.81% | 168,872 | 422,081,104 |
| 2025-03-14 | 25.48 | 25.56 | 24.85 | 25.38 | -1.25% | 222,489 | 561,597,173 |
| 2025-03-13 | 24.54 | 25.99 | 24.08 | 25.7 | +4.34% | 334,485 | 845,608,603 |
| 2025-03-12 | 25.12 | 25.27 | 24.61 | 24.63 | -1.68% | 142,329 | 353,415,047 |
| 2025-03-11 | 24.21 | 25.2 | 24.2 | 25.05 | +1.95% | 195,024 | 484,670,516 |
| 2025-03-10 | 24.57 | 25.46 | 24.5 | 24.57 | -0.12% | 201,496 | 501,367,951 |
| 2025-03-07 | 23.46 | 25.38 | 23.26 | 24.6 | +4.77% | 316,057 | 776,318,891 |
| 2025-03-06 | 23.31 | 23.58 | 23.12 | 23.48 | +0.86% | 111,909 | 261,775,998 |
| 2025-03-05 | 23.2 | 23.55 | 23.1 | 23.28 | -0.39% | 97,093 | 226,083,637 |
| 2025-03-04 | 22.65 | 23.53 | 22.57 | 23.37 | +3.54% | 170,878 | 397,121,150 |
| 2025-03-03 | 22.51 | 22.99 | 22.51 | 22.57 | +0.18% | 64,852 | 147,936,878 |
| 2025-02-28 | 23.06 | 23.18 | 22.46 | 22.53 | -2.47% | 87,880 | 200,039,830 |
| 2025-02-27 | 23.29 | 23.32 | 22.79 | 23.1 | -0.86% | 84,212 | 193,508,282 |
| 2025-02-26 | 22.93 | 23.45 | 22.8 | 23.3 | +1.84% | 79,650 | 184,651,594 |
| 2025-02-25 | 22.98 | 23.11 | 22.83 | 22.88 | -1.04% | 60,901 | 139,904,586 |
| 2025-02-24 | 23.31 | 23.43 | 22.9 | 23.12 | -0.52% | 81,168 | 187,905,540 |
| 2025-02-21 | 23.01 | 23.32 | 22.91 | 23.24 | +0.09% | 96,239 | 222,460,690 |
| 2025-02-20 | 22.72 | 23.56 | 22.46 | 23.22 | +2.43% | 134,865 | 312,237,576 |
| 2025-02-19 | 22.19 | 22.72 | 22.15 | 22.67 | +2.16% | 70,274 | 158,134,847 |
| 2025-02-18 | 22.8 | 22.89 | 22.1 | 22.19 | -2.72% | 83,312 | 187,451,845 |
| 2025-02-17 | 22.9 | 23.05 | 22.65 | 22.81 | -0.44% | 73,153 | 167,143,403 |
| 2025-02-14 | 22.99 | 23.13 | 22.73 | 22.91 | -0.61% | 71,762 | 164,294,456 |
| 2025-02-13 | 23.17 | 23.45 | 23.04 | 23.05 | -0.52% | 91,750 | 213,392,129 |
| 2025-02-12 | 23 | 23.19 | 22.88 | 23.17 | +0.43% | 67,693 | 156,084,176 |
| 2025-02-11 | 23.24 | 23.34 | 22.88 | 23.07 | -0.52% | 61,860 | 142,433,289 |
| 2025-02-10 | 23.15 | 23.28 | 22.88 | 23.19 | +0.35% | 81,461 | 188,263,018 |
| 2025-02-07 | 22.51 | 23.43 | 22.35 | 23.11 | +2.67% | 138,732 | 319,297,256 |
| 2025-02-06 | 21.81 | 22.55 | 21.7 | 22.51 | +2.97% | 96,886 | 215,258,114 |
| 2025-02-05 | 21.66 | 21.97 | 21.6 | 21.86 | +1.86% | 69,708 | 152,219,622 |
| 2025-01-27 | 21.97 | 22.23 | 21.45 | 21.46 | -2.01% | 77,459 | 168,393,350 |
| 2025-01-24 | 21.98 | 22.09 | 21.68 | 21.9 | -0.05% | 80,440 | 175,809,630 |
| 2025-01-23 | 22.19 | 22.5 | 21.91 | 21.91 | -0.32% | 73,113 | 162,318,476 |
| 2025-01-22 | 22.25 | 22.25 | 21.92 | 21.98 | -1.48% | 51,458 | 113,297,200 |
| 2025-01-21 | 22.5 | 22.55 | 22 | 22.31 | -0.76% | 54,101 | 120,005,007 |
| 2025-01-20 | 22.68 | 22.88 | 22.44 | 22.48 | -0.44% | 62,343 | 140,827,390 |
| 2025-01-17 | 22.32 | 22.88 | 22.26 | 22.58 | +0.71% | 61,759 | 139,284,034 |
| 2025-01-16 | 22.49 | 22.83 | 22.25 | 22.42 | +0.22% | 55,940 | 125,985,266 |
| 2025-01-15 | 22.76 | 22.86 | 22.29 | 22.37 | -1.71% | 63,482 | 142,659,481 |
| 2025-01-14 | 21.95 | 22.85 | 21.82 | 22.76 | +3.74% | 83,064 | 186,335,761 |
| 2025-01-13 | 21.75 | 22.15 | 21.4 | 21.94 | +0.64% | 47,734 | 104,082,064 |
| 2025-01-10 | 22.36 | 22.78 | 21.8 | 21.8 | -3.02% | 64,663 | 144,031,989 |
| 2025-01-09 | 22.03 | 22.73 | 21.83 | 22.48 | +1.49% | 88,383 | 197,497,154 |
| 2025-01-08 | 22.66 | 22.66 | 21.58 | 22.15 | -2.38% | 103,933 | 228,678,329 |
| 2025-01-07 | 22.47 | 22.71 | 22.41 | 22.69 | +0.89% | 57,071 | 128,868,547 |
| 2025-01-06 | 22.54 | 22.74 | 22.32 | 22.49 | -0.18% | 57,760 | 130,088,306 |
| 2025-01-03 | 23.45 | 23.61 | 22.5 | 22.53 | -4.25% | 113,439 | 260,450,276 |
| 2025-01-02 | 25 | 25 | 23.31 | 23.53 | -5.62% | 146,427 | 351,950,664 |
| 2024-12-31 | 25.08 | 25.5 | 24.77 | 24.93 | -1.07% | 114,801 | 287,320,026 |
| 2024-12-30 | 25.59 | 25.6 | 24.92 | 25.2 | -0.51% | 132,801 | 334,719,975 |
| 2024-12-27 | 24.8 | 26.3 | 24.8 | 25.33 | +5.06% | 294,093 | 748,958,948 |
| 2024-12-26 | 24 | 24.4 | 23.92 | 24.11 | +0.79% | 72,267 | 174,861,070 |
| 2024-12-25 | 24.04 | 24.05 | 23.71 | 23.92 | -0.5% | 51,685 | 123,407,670 |
| 2024-12-24 | 24 | 24.17 | 23.85 | 24.04 | +0.5% | 49,305 | 118,310,420 |
| 2024-12-23 | 24.34 | 24.39 | 23.85 | 23.92 | -1.73% | 71,743 | 172,485,201 |
| 2024-12-20 | 24.19 | 24.56 | 24 | 24.34 | +0.62% | 70,502 | 171,516,938 |
| 2024-12-19 | 24.08 | 24.22 | 23.87 | 24.19 | -0.49% | 71,725 | 172,455,375 |
| 2024-12-18 | 24.42 | 24.51 | 24.18 | 24.31 | -0.45% | 62,174 | 151,562,709 |
| 2024-12-17 | 24.59 | 24.85 | 24.23 | 24.42 | -1.33% | 74,813 | 183,005,992 |
| 2024-12-16 | 24.91 | 24.96 | 24.64 | 24.75 | -0.92% | 78,024 | 193,279,825 |
| 2024-12-13 | 25.43 | 25.46 | 24.92 | 24.98 | -2.61% | 138,737 | 348,832,306 |
| 2024-12-12 | 25.01 | 25.75 | 25 | 25.65 | +2.56% | 187,146 | 478,054,937 |
| 2024-12-11 | 24.85 | 25.04 | 24.78 | 25.01 | +0.16% | 105,841 | 263,581,596 |
| 2024-12-10 | 25.31 | 25.6 | 24.9 | 24.97 | +0.77% | 138,626 | 349,893,650 |
| 2024-12-09 | 25.16 | 25.24 | 24.48 | 24.78 | -1.51% | 102,311 | 254,101,025 |
| 2024-12-06 | 24.91 | 25.2 | 24.6 | 25.16 | +1.29% | 106,552 | 266,152,612 |
| 2024-12-05 | 24.58 | 25.05 | 24.53 | 24.84 | +0.81% | 80,883 | 200,240,992 |
| 2024-12-04 | 24.9 | 25.01 | 24.51 | 24.64 | -1.56% | 89,986 | 222,868,330 |
| 2024-12-03 | 25.3 | 25.3 | 24.81 | 25.03 | -0.67% | 90,189 | 225,509,849 |
| 2024-12-02 | 24.81 | 25.25 | 24.64 | 25.2 | +1.49% | 105,682 | 264,859,871 |
| 2024-11-29 | 24.51 | 24.98 | 24.24 | 24.83 | +1.39% | 113,782 | 281,062,451 |
| 2024-11-28 | 24.7 | 25.07 | 24.48 | 24.49 | -1.17% | 100,732 | 248,744,165 |
| 2024-11-27 | 24.06 | 24.8 | 23.66 | 24.78 | +2.61% | 120,303 | 291,511,402 |
| 2024-11-26 | 24.48 | 24.73 | 24.1 | 24.15 | -1.35% | 89,762 | 219,293,904 |
| 2024-11-25 | 24.8 | 25.1 | 24.17 | 24.48 | -2.7% | 146,633 | 358,137,054 |
| 2024-11-22 | 25.7 | 26.58 | 24.86 | 25.16 | -1.91% | 204,565 | 526,119,876 |
| 2024-11-21 | 25.55 | 25.89 | 25.3 | 25.65 | -0.43% | 96,400 | 246,716,684 |
| 2024-11-20 | 25.44 | 25.9 | 25.2 | 25.76 | +1.38% | 123,654 | 316,401,130 |
| 2024-11-19 | 25.2 | 25.5 | 24.6 | 25.41 | +1.19% | 133,986 | 335,798,471 |
| 2024-11-18 | 26 | 26.35 | 24.93 | 25.11 | -3.53% | 156,312 | 397,877,617 |
| 2024-11-15 | 26.98 | 27.15 | 25.98 | 26.03 | -3.88% | 164,174 | 436,132,356 |
| 2024-11-14 | 28.01 | 28.11 | 26.93 | 27.08 | -3.87% | 142,467 | 391,039,605 |
| 2024-11-13 | 28.14 | 28.45 | 27.46 | 28.17 | -1.09% | 177,348 | 495,046,925 |
| 2024-11-12 | 29.28 | 29.52 | 28.09 | 28.48 | -2.7% | 245,895 | 707,742,047 |
| 2024-11-11 | 29.5 | 29.51 | 28.72 | 29.27 | +0.48% | 301,122 | 874,914,413 |
| 2024-11-08 | 28.63 | 29.7 | 28.61 | 29.13 | +2.21% | 301,839 | 882,380,691 |
| 2024-11-07 | 28.25 | 28.8 | 27.73 | 28.5 | -0.66% | 265,481 | 748,125,329 |
| 2024-11-06 | 28.96 | 29.49 | 28.2 | 28.69 | -0.66% | 446,484 | 1,294,800,329 |
| 2024-11-05 | 26.61 | 29.59 | 26.61 | 28.88 | +10.14% | 493,921 | 1,413,720,329 |
| 2024-11-04 | 25.43 | 26.49 | 25.43 | 26.22 | +2.58% | 123,822 | 323,011,433 |
| 2024-11-01 | 26.52 | 27.09 | 25.5 | 25.56 | -4.31% | 184,918 | 480,328,493 |
| 2024-10-31 | 25.74 | 27.52 | 25.67 | 26.71 | +3.57% | 270,819 | 720,120,322 |
| 2024-10-30 | 24 | 26.35 | 24 | 25.79 | -6.69% | 351,124 | 899,813,418 |
| 2024-10-29 | 28.6 | 28.88 | 27.6 | 27.64 | -3.89% | 249,189 | 699,539,060 |
| 2024-10-28 | 28.63 | 29.46 | 28.25 | 28.76 | +0.52% | 276,425 | 795,417,262 |
| 2024-10-25 | 28.65 | 29.19 | 28.24 | 28.61 | +0.74% | 254,299 | 727,621,530 |
| 2024-10-24 | 29.2 | 29.23 | 28.16 | 28.4 | -5.18% | 337,317 | 962,170,480 |
| 2024-10-23 | 27.4 | 31.62 | 27.28 | 29.95 | +8.63% | 632,818 | 1,869,361,417 |
| 2024-10-22 | 28.3 | 28.4 | 27.07 | 27.57 | -3.06% | 316,239 | 871,653,997 |
| 2024-10-21 | 27.62 | 29.22 | 27.61 | 28.44 | +3.08% | 321,267 | 916,070,709 |
| 2024-10-18 | 26.81 | 28.28 | 26.41 | 27.59 | +3.41% | 294,632 | 809,590,739 |
| 2024-10-17 | 26.31 | 27.81 | 26.26 | 26.68 | +1.83% | 230,619 | 619,892,160 |
| 2024-10-16 | 26.6 | 27.06 | 25.95 | 26.2 | -4.66% | 240,419 | 637,635,065 |
| 2024-10-15 | 26.9 | 28.76 | 26.48 | 27.48 | -3.75% | 375,466 | 1,028,162,224 |
| 2024-10-14 | 27.09 | 29.09 | 27.09 | 28.55 | +8.51% | 388,401 | 1,093,280,397 |
| 2024-10-11 | 28.07 | 28.08 | 25.81 | 26.31 | -6.2% | 278,436 | 748,761,242 |
| 2024-10-10 | 27.95 | 29.6 | 27.4 | 28.05 | +0.47% | 271,218 | 774,036,798 |
| 2024-10-09 | 30.5 | 31.17 | 27.89 | 27.92 | -14.98% | 392,125 | 1,168,027,042 |
| 2024-10-08 | 34.16 | 34.18 | 29.24 | 32.84 | +15.23% | 526,597 | 1,679,490,338 |
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：