股票概览
24.51
-0.49%
-0.12
24.5
开盘价
24.79
最高价
24.27
最低价
7,941
成交量
数据更新至: 2025-03-25
技术指标
25.37
MA5 (5日均线)
25.32
MA10 (10日均线)
25.06
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 | 24.5 | 24.79 | 24.27 | 24.51 | -0.49% | 7,941 | 19,459,309 |
| 2025-03-24 | 25.59 | 25.75 | 24.03 | 24.63 | -3.68% | 17,123 | 42,271,449 |
| 2025-03-21 | 26.15 | 26.24 | 25.45 | 25.57 | -2.59% | 12,302 | 31,683,142 |
| 2025-03-20 | 25.96 | 26.6 | 25.45 | 26.25 | +1.35% | 17,302 | 45,155,370 |
| 2025-03-19 | 25.77 | 26.16 | 25.66 | 25.9 | -0.15% | 12,106 | 31,344,337 |
| 2025-03-18 | 25.39 | 26 | 25.3 | 25.94 | +2.13% | 16,880 | 43,388,270 |
| 2025-03-17 | 25.65 | 25.67 | 25.15 | 25.4 | +0.43% | 15,658 | 39,722,472 |
| 2025-03-14 | 24.88 | 25.35 | 24.49 | 25.29 | +2.6% | 15,576 | 39,084,293 |
| 2025-03-13 | 25.01 | 25.17 | 24.28 | 24.65 | -1.56% | 10,037 | 24,723,723 |
| 2025-03-12 | 25.27 | 25.36 | 24.98 | 25.04 | -0.71% | 8,370 | 21,057,028 |
| 2025-03-11 | 25.1 | 25.26 | 24.8 | 25.22 | +0.16% | 10,760 | 26,936,224 |
| 2025-03-10 | 24.87 | 25.29 | 24.76 | 25.18 | +1.74% | 15,371 | 38,543,347 |
| 2025-03-07 | 24.86 | 25.1 | 24.66 | 24.75 | -0.52% | 12,953 | 32,298,780 |
| 2025-03-06 | 24.73 | 25.16 | 24.73 | 24.88 | +0.2% | 20,380 | 50,672,511 |
| 2025-03-05 | 24.9 | 24.95 | 24.25 | 24.83 | -0.04% | 9,976 | 24,516,201 |
| 2025-03-04 | 24.13 | 24.87 | 23.5 | 24.84 | +3.41% | 13,652 | 33,494,240 |
| 2025-03-03 | 24.38 | 24.53 | 23.98 | 24.02 | -0.87% | 12,424 | 30,158,616 |
| 2025-02-28 | 24.88 | 24.97 | 24.11 | 24.23 | -3.04% | 14,936 | 36,507,284 |
| 2025-02-27 | 25 | 25.1 | 24.47 | 24.99 | -0.04% | 13,273 | 32,965,191 |
| 2025-02-26 | 25 | 25.19 | 24.79 | 25 | +0.28% | 13,003 | 32,499,814 |
| 2025-02-25 | 25.03 | 25.19 | 24.7 | 24.93 | -0.4% | 10,360 | 25,823,704 |
| 2025-02-24 | 24.91 | 25.17 | 24.58 | 25.03 | +0.52% | 11,903 | 29,645,872 |
| 2025-02-21 | 24.92 | 25.2 | 24.58 | 24.9 | -0.76% | 12,063 | 30,002,834 |
| 2025-02-20 | 24.83 | 25.13 | 24.83 | 25.09 | +0.76% | 11,500 | 28,761,822 |
| 2025-02-19 | 24.18 | 24.9 | 24.01 | 24.9 | +3.15% | 13,045 | 32,205,757 |
| 2025-02-18 | 24.7 | 25.07 | 24 | 24.14 | -2.46% | 14,204 | 34,779,494 |
| 2025-02-17 | 24.35 | 24.85 | 24.3 | 24.75 | +0.12% | 19,499 | 47,945,864 |
| 2025-02-14 | 24.84 | 25.1 | 24.49 | 24.72 | -0.64% | 13,871 | 34,247,707 |
| 2025-02-13 | 25.95 | 25.95 | 24.86 | 24.88 | -3.68% | 14,550 | 36,778,954 |
| 2025-02-12 | 25.88 | 26.1 | 25.63 | 25.83 | -0.15% | 11,520 | 29,727,666 |
| 2025-02-11 | 25.96 | 25.97 | 25.61 | 25.87 | -0.08% | 11,562 | 29,782,268 |
| 2025-02-10 | 25.84 | 26.01 | 25.68 | 25.89 | +0.19% | 11,451 | 29,592,453 |
| 2025-02-07 | 25.98 | 26.36 | 25.61 | 25.84 | -0.84% | 17,117 | 44,602,950 |
| 2025-02-06 | 25.5 | 26.07 | 25.4 | 26.06 | +1.52% | 11,253 | 29,082,161 |
| 2025-02-05 | 25.77 | 26.07 | 25.52 | 25.67 | -0.23% | 11,181 | 28,760,729 |
| 2025-01-27 | 26.28 | 26.5 | 25.61 | 25.73 | -2.39% | 13,944 | 36,357,942 |
| 2025-01-24 | 25.57 | 26.56 | 25.28 | 26.36 | +3.25% | 21,451 | 55,919,720 |
| 2025-01-23 | 25.5 | 26.37 | 25.4 | 25.53 | +0.59% | 19,662 | 50,850,888 |
| 2025-01-22 | 24.9 | 25.45 | 24.44 | 25.38 | +1.81% | 15,785 | 39,689,319 |
| 2025-01-21 | 24.72 | 25.41 | 24.33 | 24.93 | +1.47% | 18,203 | 45,124,370 |
| 2025-01-20 | 24.38 | 24.68 | 24.13 | 24.57 | +2.38% | 13,540 | 33,173,649 |
| 2025-01-17 | 23.91 | 24.37 | 23.75 | 24 | -0.41% | 8,762 | 21,023,051 |
| 2025-01-16 | 24.25 | 24.77 | 23.81 | 24.1 | -0.45% | 12,562 | 30,554,569 |
| 2025-01-15 | 24.65 | 24.78 | 24.06 | 24.21 | -1.51% | 10,142 | 24,670,635 |
| 2025-01-14 | 23.54 | 24.58 | 23.54 | 24.58 | +5.63% | 16,457 | 39,776,630 |
| 2025-01-13 | 23.3 | 23.54 | 22.53 | 23.27 | +0.13% | 9,271 | 21,362,018 |
| 2025-01-10 | 24.1 | 24.28 | 23.23 | 23.24 | -2.92% | 10,894 | 25,832,800 |
| 2025-01-09 | 24.3 | 24.55 | 23.88 | 23.94 | -1.48% | 13,181 | 31,926,775 |
| 2025-01-08 | 24.5 | 25.31 | 23.45 | 24.3 | -1.78% | 18,435 | 44,738,287 |
| 2025-01-07 | 23.76 | 24.79 | 23.76 | 24.74 | +4.12% | 21,325 | 52,329,772 |
| 2025-01-06 | 24.16 | 24.6 | 22.22 | 23.76 | -2.82% | 11,354 | 27,018,798 |
| 2025-01-03 | 26.3 | 26.5 | 23.66 | 24.45 | -6.86% | 22,158 | 55,045,092 |
| 2025-01-02 | 25.9 | 27.04 | 25.55 | 26.25 | +1.04% | 20,705 | 54,494,033 |
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：