股票概览
24.64
-0.69%
-0.17
24.73
开盘价
25.09
最高价
24.31
最低价
7,222
成交量
数据更新至: 2025-03-25
技术指标
25.81
MA5 (5日均线)
26.41
MA10 (10日均线)
26.29
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 | 24.73 | 25.09 | 24.31 | 24.64 | -0.69% | 7,222 | 17,850,555 |
| 2025-03-24 | 25.98 | 26.16 | 24.23 | 24.81 | -4.83% | 16,255 | 40,812,265 |
| 2025-03-21 | 26.35 | 26.65 | 25.91 | 26.07 | -2.58% | 14,103 | 37,012,365 |
| 2025-03-20 | 26.32 | 27.08 | 26.32 | 26.76 | +0.04% | 14,808 | 39,558,013 |
| 2025-03-19 | 27.8 | 27.8 | 26.53 | 26.75 | -2.97% | 23,921 | 64,571,989 |
| 2025-03-18 | 27.27 | 27.64 | 27.22 | 27.57 | +0.77% | 15,404 | 42,276,545 |
| 2025-03-17 | 27.73 | 27.73 | 27.02 | 27.36 | -0.98% | 18,518 | 50,498,838 |
| 2025-03-14 | 25.91 | 27.66 | 25.63 | 27.63 | +6.19% | 32,906 | 88,860,364 |
| 2025-03-13 | 26.31 | 26.46 | 25.47 | 26.02 | -1.66% | 12,879 | 33,291,593 |
| 2025-03-12 | 26.68 | 26.79 | 26.22 | 26.46 | +0.08% | 12,981 | 34,358,781 |
| 2025-03-11 | 26.13 | 26.67 | 25.85 | 26.44 | -0.15% | 18,583 | 48,746,828 |
| 2025-03-10 | 26.57 | 26.93 | 26.31 | 26.48 | -0.86% | 14,615 | 38,788,812 |
| 2025-03-07 | 27.12 | 27.29 | 26.55 | 26.71 | -1.55% | 24,255 | 65,271,614 |
| 2025-03-06 | 26.95 | 27.68 | 26.8 | 27.13 | +0.07% | 39,380 | 107,073,618 |
| 2025-03-05 | 25.56 | 27.24 | 25.53 | 27.11 | +5% | 42,811 | 113,808,973 |
| 2025-03-04 | 25.01 | 25.9 | 24.79 | 25.82 | +4.58% | 24,571 | 62,642,940 |
| 2025-03-03 | 24.7 | 25.19 | 24.47 | 24.69 | +0.24% | 13,980 | 34,748,882 |
| 2025-02-28 | 25.96 | 25.96 | 24.57 | 24.63 | -5.12% | 20,899 | 52,460,733 |
| 2025-02-27 | 26.88 | 26.88 | 25.6 | 25.96 | -3.13% | 27,806 | 72,369,334 |
| 2025-02-26 | 26.79 | 27 | 26.2 | 26.8 | +0.26% | 25,732 | 68,483,524 |
| 2025-02-25 | 27.26 | 27.65 | 26.4 | 26.73 | -4.36% | 35,108 | 95,097,355 |
| 2025-02-24 | 27.44 | 28.27 | 26.91 | 27.95 | +0.98% | 35,447 | 97,171,607 |
| 2025-02-21 | 27.02 | 28.1 | 26.83 | 27.68 | +0.54% | 56,940 | 156,086,436 |
| 2025-02-20 | 25.9 | 29.47 | 25.21 | 27.53 | +5.24% | 74,973 | 203,858,426 |
| 2025-02-19 | 25.78 | 27.5 | 25.11 | 26.16 | +2.47% | 51,363 | 133,628,879 |
| 2025-02-18 | 26 | 26.1 | 24.25 | 25.53 | -2.63% | 48,714 | 122,515,050 |
| 2025-02-17 | 25.39 | 26.56 | 24.82 | 26.22 | +2.1% | 51,681 | 133,227,854 |
| 2025-02-14 | 25.3 | 25.79 | 24.69 | 25.68 | -1.23% | 44,123 | 110,815,368 |
| 2025-02-13 | 23.8 | 26.05 | 22.99 | 26 | +9.43% | 52,044 | 129,139,588 |
| 2025-02-12 | 23.92 | 24.04 | 23.57 | 23.76 | -0.92% | 16,782 | 39,904,793 |
| 2025-02-11 | 24.59 | 24.59 | 23.83 | 23.98 | -0.54% | 13,678 | 32,910,087 |
| 2025-02-10 | 23.58 | 24.15 | 23.33 | 24.11 | +2.25% | 12,028 | 28,534,539 |
| 2025-02-07 | 23.49 | 23.86 | 23.2 | 23.58 | +0.17% | 11,604 | 27,427,725 |
| 2025-02-06 | 22.99 | 23.54 | 22.8 | 23.54 | +2.39% | 9,901 | 23,066,783 |
| 2025-02-05 | 22.99 | 23.06 | 22.7 | 22.99 | +1.28% | 5,678 | 12,999,767 |
| 2025-01-27 | 23.16 | 23.36 | 22.7 | 22.7 | -1.6% | 7,027 | 16,119,688 |
| 2025-01-24 | 22.8 | 23.11 | 22.75 | 23.07 | +1.18% | 9,009 | 20,695,777 |
| 2025-01-23 | 23.1 | 23.43 | 22.8 | 22.8 | -0.26% | 9,453 | 21,905,258 |
| 2025-01-22 | 22.96 | 23.25 | 22.73 | 22.86 | -1.04% | 5,739 | 13,173,308 |
| 2025-01-21 | 22.63 | 23.1 | 22.51 | 23.1 | +1.27% | 7,739 | 17,727,900 |
| 2025-01-20 | 22.83 | 23 | 22.33 | 22.81 | +1.74% | 8,643 | 19,692,288 |
| 2025-01-17 | 22.27 | 22.51 | 22.03 | 22.42 | +0.76% | 6,205 | 13,844,220 |
| 2025-01-16 | 22.42 | 22.68 | 22.06 | 22.25 | -0.36% | 7,778 | 17,407,039 |
| 2025-01-15 | 22.48 | 22.61 | 22.21 | 22.33 | -0.76% | 7,501 | 16,801,368 |
| 2025-01-14 | 21.22 | 22.5 | 21.22 | 22.5 | +6.43% | 10,909 | 23,976,826 |
| 2025-01-13 | 21.85 | 21.85 | 20.57 | 21.14 | -0.89% | 6,312 | 13,250,775 |
| 2025-01-10 | 22.15 | 22.36 | 21.33 | 21.33 | -2.51% | 8,735 | 19,027,530 |
| 2025-01-09 | 21.75 | 22.25 | 21.56 | 21.88 | 0% | 6,617 | 14,546,118 |
| 2025-01-08 | 21.78 | 21.99 | 21.06 | 21.88 | +0.18% | 9,596 | 20,776,883 |
| 2025-01-07 | 21.07 | 21.86 | 21.01 | 21.84 | +3.75% | 9,326 | 20,038,620 |
| 2025-01-06 | 21.25 | 21.48 | 20.5 | 21.05 | -1.22% | 8,940 | 18,831,519 |
| 2025-01-03 | 22.86 | 23.1 | 21.3 | 21.31 | -6.74% | 16,443 | 36,042,473 |
| 2025-01-02 | 24.27 | 24.3 | 22.6 | 22.85 | -6.62% | 17,129 | 40,126,010 |
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：