股票概览
24.13
-2.54%
-0.63
24.8
开盘价
24.84
最高价
23.84
最低价
101,506
成交量
数据更新至: 2025-03-25
技术指标
25.36
MA5 (5日均线)
25.75
MA10 (10日均线)
26.15
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 | 24.8 | 24.84 | 23.84 | 24.13 | -2.54% | 101,506 | 246,044,752 |
| 2025-03-24 | 25.4 | 26.02 | 23.97 | 24.76 | -2.98% | 257,386 | 636,234,703 |
| 2025-03-21 | 26.35 | 26.8 | 25.36 | 25.52 | -3.19% | 194,468 | 502,776,938 |
| 2025-03-20 | 25.95 | 26.95 | 25.91 | 26.36 | +1.19% | 275,232 | 730,002,820 |
| 2025-03-19 | 25.8 | 26.82 | 25.76 | 26.05 | -0.46% | 187,956 | 493,270,474 |
| 2025-03-18 | 25.91 | 26.68 | 25.89 | 26.17 | +1.67% | 207,701 | 544,721,553 |
| 2025-03-17 | 25.68 | 25.91 | 25.2 | 25.74 | -0.69% | 155,646 | 399,314,078 |
| 2025-03-14 | 25.26 | 26 | 24.88 | 25.92 | +1.01% | 203,642 | 520,035,141 |
| 2025-03-13 | 26.73 | 26.96 | 25.35 | 25.66 | -5.59% | 302,467 | 787,006,973 |
| 2025-03-12 | 27.37 | 27.78 | 26.8 | 27.18 | +4.14% | 411,501 | 1,122,823,199 |
| 2025-03-11 | 26 | 26.58 | 25.85 | 26.1 | -1.14% | 148,347 | 387,735,278 |
| 2025-03-10 | 26.5 | 26.84 | 26.15 | 26.4 | -1.49% | 159,768 | 421,546,886 |
| 2025-03-07 | 26.84 | 27.13 | 26.5 | 26.8 | -1.29% | 209,874 | 561,881,989 |
| 2025-03-06 | 26.65 | 27.37 | 26.34 | 27.15 | +3.43% | 336,335 | 905,310,483 |
| 2025-03-05 | 26.1 | 26.35 | 25.63 | 26.25 | +0.23% | 177,483 | 461,012,629 |
| 2025-03-04 | 25.2 | 26.3 | 25.2 | 26.19 | +1.51% | 166,567 | 433,111,487 |
| 2025-03-03 | 25.84 | 26.53 | 25.26 | 25.8 | +1.18% | 224,021 | 581,916,973 |
| 2025-02-28 | 27.26 | 27.5 | 25.35 | 25.5 | -7.61% | 328,498 | 858,361,354 |
| 2025-02-27 | 27.92 | 27.97 | 26.77 | 27.6 | -0.65% | 310,279 | 846,661,613 |
| 2025-02-26 | 27.56 | 28.15 | 27.36 | 27.78 | +0.04% | 328,587 | 911,660,604 |
| 2025-02-25 | 27.13 | 28.59 | 27.11 | 27.77 | -0.18% | 376,627 | 1,052,654,703 |
| 2025-02-24 | 28.64 | 28.65 | 27.12 | 27.82 | -6.68% | 575,575 | 1,595,705,893 |
| 2025-02-21 | 29.26 | 30.48 | 28.3 | 29.81 | +1.74% | 729,783 | 2,141,827,935 |
| 2025-02-20 | 31.33 | 33.3 | 29.2 | 29.3 | -1.35% | 932,050 | 2,914,939,216 |
| 2025-02-19 | 28.42 | 30.34 | 27.83 | 29.7 | +4.06% | 686,062 | 2,014,081,952 |
| 2025-02-18 | 27.56 | 29.35 | 27.4 | 28.54 | +2.37% | 592,036 | 1,678,044,823 |
| 2025-02-17 | 27.45 | 28.76 | 27.39 | 27.88 | +0.72% | 483,482 | 1,352,273,131 |
| 2025-02-14 | 26.2 | 28.82 | 26.2 | 27.68 | +2.59% | 627,561 | 1,760,484,410 |
| 2025-02-13 | 28.55 | 29.12 | 26.71 | 26.98 | -6.77% | 611,436 | 1,690,524,416 |
| 2025-02-12 | 28 | 29.54 | 27.7 | 28.94 | -1.4% | 709,430 | 2,029,944,448 |
| 2025-02-11 | 30.11 | 30.25 | 28.5 | 29.35 | -5.6% | 972,956 | 2,857,562,066 |
| 2025-02-10 | 28.29 | 31.31 | 27.3 | 31.09 | +7.54% | 1,200,726 | 3,517,510,837 |
| 2025-02-07 | 29 | 29.82 | 27.38 | 28.91 | +16.34% | 1,221,626 | 3,505,703,985 |
| 2025-02-06 | 20.41 | 24.85 | 20.28 | 24.85 | +19.99% | 372,880 | 850,943,557 |
| 2025-02-05 | 20.38 | 20.74 | 19.76 | 20.71 | +2.47% | 177,777 | 360,180,330 |
| 2025-01-27 | 21.5 | 21.5 | 20.21 | 20.21 | -4.98% | 166,982 | 347,121,657 |
| 2025-01-24 | 20.41 | 21.27 | 20.13 | 21.27 | +2.51% | 239,485 | 497,008,891 |
| 2025-01-23 | 20.43 | 21.18 | 20.13 | 20.75 | +3.13% | 266,136 | 549,518,014 |
| 2025-01-22 | 20.43 | 20.45 | 19.7 | 20.12 | -2.04% | 174,673 | 350,098,337 |
| 2025-01-21 | 20 | 20.67 | 19.84 | 20.54 | +1.83% | 256,918 | 522,015,501 |
| 2025-01-20 | 19.4 | 20.17 | 19.21 | 20.17 | +5.05% | 272,122 | 536,231,124 |
| 2025-01-17 | 19.36 | 19.36 | 18.72 | 19.2 | -3.13% | 253,696 | 481,028,567 |
| 2025-01-16 | 21.01 | 21.2 | 19.38 | 19.82 | -3.74% | 319,128 | 640,695,160 |
| 2025-01-15 | 20.62 | 20.98 | 20.18 | 20.59 | -1.39% | 160,413 | 328,711,786 |
| 2025-01-14 | 19.39 | 20.96 | 19.13 | 20.88 | +7.85% | 235,950 | 478,828,858 |
| 2025-01-13 | 19.31 | 19.6 | 18.89 | 19.36 | -1.73% | 140,300 | 270,118,786 |
| 2025-01-10 | 19.93 | 20.37 | 19.6 | 19.7 | -0.91% | 218,586 | 438,135,588 |
| 2025-01-09 | 18.59 | 20.17 | 18.59 | 19.88 | +5.63% | 252,950 | 500,188,806 |
| 2025-01-08 | 18.74 | 18.98 | 17.85 | 18.82 | -0.53% | 146,219 | 269,506,156 |
| 2025-01-07 | 18.58 | 19.05 | 18.33 | 18.92 | +1.18% | 109,931 | 205,923,299 |
| 2025-01-06 | 18.23 | 19.09 | 17.71 | 18.7 | +1.25% | 134,931 | 250,723,714 |
| 2025-01-03 | 18.68 | 19.22 | 18.1 | 18.47 | -0.91% | 149,261 | 279,178,667 |
| 2025-01-02 | 18.98 | 19.43 | 18.38 | 18.64 | -2.36% | 116,327 | 219,572,693 |
| 2024-12-31 | 19.8 | 19.93 | 19 | 19.09 | -3.83% | 141,067 | 272,415,514 |
| 2024-12-30 | 19.46 | 20.4 | 18.99 | 19.85 | +0.86% | 177,267 | 352,869,772 |
| 2024-12-27 | 19.4 | 20.39 | 19.2 | 19.68 | -1.7% | 185,565 | 368,048,555 |
| 2024-12-26 | 19.69 | 20.23 | 19.67 | 20.02 | +0.15% | 174,357 | 348,499,074 |
| 2024-12-25 | 20.24 | 20.88 | 19.85 | 19.99 | -1.53% | 191,992 | 389,644,102 |
| 2024-12-24 | 19.9 | 20.56 | 19.4 | 20.3 | -0.49% | 248,034 | 493,347,115 |
| 2024-12-23 | 20.99 | 21.18 | 20.1 | 20.4 | +1.24% | 373,406 | 765,891,346 |
| 2024-12-20 | 19.49 | 20.69 | 19.4 | 20.15 | +2.28% | 303,027 | 612,253,575 |
| 2024-12-19 | 18.53 | 19.82 | 18.52 | 19.7 | +3.58% | 287,449 | 559,735,081 |
| 2024-12-18 | 18.48 | 19.45 | 18.1 | 19.02 | +5.78% | 245,090 | 462,119,991 |
| 2024-12-17 | 18.45 | 18.62 | 17.88 | 17.98 | -3.02% | 148,897 | 270,544,072 |
| 2024-12-16 | 19.23 | 19.39 | 18.33 | 18.54 | -5.74% | 256,293 | 481,065,069 |
| 2024-12-13 | 19.2 | 20.32 | 19.2 | 19.67 | +0.87% | 283,701 | 564,603,305 |
| 2024-12-12 | 19.55 | 19.98 | 19.28 | 19.5 | -0.91% | 209,487 | 409,639,996 |
| 2024-12-11 | 18.59 | 20.26 | 18.45 | 19.68 | +5.86% | 353,677 | 685,574,313 |
| 2024-12-10 | 19.24 | 19.76 | 18.5 | 18.59 | -1.54% | 307,880 | 586,562,534 |
| 2024-12-09 | 18.11 | 19.1 | 18 | 18.88 | +4.71% | 334,164 | 627,375,904 |
| 2024-12-06 | 18.3 | 18.41 | 17.74 | 18.03 | -0.39% | 213,324 | 385,289,805 |
| 2024-12-05 | 17.61 | 18.38 | 17.39 | 18.1 | +3.02% | 294,668 | 530,165,472 |
| 2024-12-04 | 17.23 | 18.01 | 17.23 | 17.57 | +0.4% | 212,742 | 376,905,589 |
| 2024-12-03 | 17.47 | 17.57 | 17.12 | 17.5 | +0.29% | 137,670 | 239,488,033 |
| 2024-12-02 | 16.7 | 17.89 | 16.61 | 17.45 | +5.31% | 250,677 | 436,478,529 |
| 2024-11-29 | 16.03 | 16.79 | 15.85 | 16.57 | +2.73% | 136,117 | 222,882,206 |
| 2024-11-28 | 16.38 | 16.55 | 16.1 | 16.13 | -2.36% | 92,642 | 151,218,646 |
| 2024-11-27 | 15.88 | 16.6 | 15.51 | 16.52 | +4.1% | 125,349 | 201,655,588 |
| 2024-11-26 | 16.09 | 16.27 | 15.86 | 15.87 | -1.55% | 82,560 | 132,226,289 |
| 2024-11-25 | 16.02 | 16.19 | 15.6 | 16.12 | +0.62% | 111,932 | 177,698,401 |
| 2024-11-22 | 16.88 | 17.16 | 16 | 16.02 | -5.54% | 186,132 | 308,382,138 |
| 2024-11-21 | 17.26 | 17.26 | 16.56 | 16.96 | -2.14% | 175,568 | 297,069,377 |
| 2024-11-20 | 16.95 | 17.58 | 16.72 | 17.33 | +1.76% | 194,741 | 332,651,525 |
| 2024-11-19 | 16.49 | 17.08 | 16.25 | 17.03 | +3.53% | 198,427 | 330,139,529 |
| 2024-11-18 | 17.86 | 18.11 | 16.17 | 16.45 | -8.86% | 330,172 | 551,829,149 |
| 2024-11-15 | 17.22 | 18.86 | 17.22 | 18.05 | +5.13% | 510,857 | 935,706,216 |
| 2024-11-14 | 17.99 | 18.27 | 17.1 | 17.17 | -4.88% | 165,476 | 290,516,186 |
| 2024-11-13 | 17.63 | 18.45 | 17.25 | 18.05 | +1.12% | 226,334 | 403,486,545 |
| 2024-11-12 | 18 | 18.23 | 17.51 | 17.85 | -1.27% | 255,998 | 456,158,631 |
| 2024-11-11 | 17.25 | 18.14 | 17.11 | 18.08 | +3.61% | 352,743 | 628,897,284 |
| 2024-11-08 | 17.14 | 17.56 | 17.03 | 17.45 | +1.45% | 314,354 | 542,148,903 |
| 2024-11-07 | 16.9 | 17.3 | 16.76 | 17.2 | +1.42% | 216,898 | 368,871,984 |
| 2024-11-06 | 17.3 | 17.41 | 16.77 | 16.96 | -2.08% | 213,509 | 364,244,774 |
| 2024-11-05 | 16.37 | 17.48 | 16.22 | 17.32 | +5.93% | 260,433 | 445,135,488 |
| 2024-11-04 | 15.8 | 16.48 | 15.8 | 16.35 | +2.51% | 99,842 | 162,505,451 |
| 2024-11-01 | 16.98 | 17.08 | 15.93 | 15.95 | -5% | 188,463 | 309,272,873 |
| 2024-10-31 | 16.35 | 16.94 | 16.3 | 16.79 | +2.07% | 139,388 | 232,457,009 |
| 2024-10-30 | 16.41 | 16.82 | 16.2 | 16.45 | -0.36% | 124,995 | 206,364,091 |
| 2024-10-29 | 16.97 | 17.13 | 16.49 | 16.51 | -2.6% | 138,174 | 230,945,287 |
| 2024-10-28 | 16.76 | 16.97 | 16.65 | 16.95 | +0.3% | 127,848 | 215,417,989 |
| 2024-10-25 | 16.95 | 17.17 | 16.66 | 16.9 | 0% | 157,272 | 265,522,087 |
| 2024-10-24 | 17.15 | 17.28 | 16.59 | 16.9 | -3.48% | 239,354 | 403,983,835 |
| 2024-10-23 | 17.79 | 19.1 | 17.29 | 17.51 | +0.52% | 397,938 | 721,201,012 |
| 2024-10-22 | 17.22 | 17.75 | 16.78 | 17.42 | +1.75% | 206,848 | 356,740,119 |
| 2024-10-21 | 16.51 | 17.49 | 16.41 | 17.12 | +4.26% | 213,587 | 364,114,601 |
| 2024-10-18 | 15.8 | 16.79 | 15.71 | 16.42 | +3.92% | 162,801 | 265,033,525 |
| 2024-10-17 | 15.79 | 16.19 | 15.71 | 15.8 | +0.96% | 106,856 | 170,684,579 |
| 2024-10-16 | 15.56 | 15.98 | 15.47 | 15.65 | -1.63% | 101,383 | 159,172,399 |
| 2024-10-15 | 16.24 | 16.5 | 15.86 | 15.91 | -2.33% | 145,711 | 235,532,654 |
| 2024-10-14 | 15.7 | 16.45 | 15.42 | 16.29 | +7.1% | 167,995 | 267,290,969 |
| 2024-10-11 | 15.99 | 16.05 | 14.94 | 15.21 | -5.88% | 138,988 | 213,873,783 |
| 2024-10-10 | 16.33 | 16.79 | 15.9 | 16.16 | +1% | 156,404 | 255,933,219 |
| 2024-10-09 | 17.7 | 17.71 | 15.99 | 16 | -14.16% | 249,312 | 420,390,519 |
| 2024-10-08 | 19.16 | 19.16 | 16.6 | 18.64 | +15.78% | 292,283 | 527,245,160 |
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：