股票概览
24.63
-5.81%
-1.52
25.92
开盘价
26.2
最高价
24.18
最低价
94,908
成交量
数据更新至: 2025-03-25
技术指标
25.37
MA5 (5日均线)
24.81
MA10 (10日均线)
23.70
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 | 25.92 | 26.2 | 24.18 | 24.63 | -5.81% | 94,908 | 239,242,377 |
| 2025-03-24 | 24.91 | 27.88 | 24.91 | 26.15 | +4.89% | 149,938 | 395,234,453 |
| 2025-03-21 | 25.4 | 25.49 | 24.71 | 24.93 | -3.15% | 82,761 | 207,857,775 |
| 2025-03-20 | 25.4 | 26.2 | 25.16 | 25.74 | +1.42% | 123,008 | 316,984,047 |
| 2025-03-19 | 25.22 | 25.47 | 24.55 | 25.38 | -0.08% | 91,819 | 228,949,015 |
| 2025-03-18 | 25.16 | 25.66 | 24.9 | 25.4 | -0.04% | 136,494 | 344,946,350 |
| 2025-03-17 | 23.5 | 25.49 | 23.5 | 25.41 | +9.1% | 199,277 | 495,160,722 |
| 2025-03-14 | 23.21 | 23.47 | 22.86 | 23.29 | -0.43% | 64,115 | 148,936,236 |
| 2025-03-13 | 23.85 | 23.92 | 22.9 | 23.39 | -1.76% | 78,346 | 182,433,189 |
| 2025-03-12 | 24.42 | 24.82 | 23.74 | 23.81 | -2.46% | 98,322 | 238,164,274 |
| 2025-03-11 | 23.26 | 24.45 | 23.26 | 24.41 | +3.48% | 110,088 | 263,991,353 |
| 2025-03-10 | 23.58 | 24.05 | 23.2 | 23.59 | -0.3% | 110,548 | 261,129,319 |
| 2025-03-07 | 21.8 | 25 | 21.65 | 23.66 | +8.14% | 218,571 | 513,348,919 |
| 2025-03-06 | 21.61 | 22.1 | 21.25 | 21.88 | +1.02% | 88,779 | 192,973,387 |
| 2025-03-05 | 21.29 | 21.76 | 20.67 | 21.66 | +1.45% | 68,444 | 145,133,918 |
| 2025-03-04 | 21.11 | 21.54 | 21.07 | 21.35 | 0% | 61,208 | 130,132,170 |
| 2025-03-03 | 21.65 | 22.18 | 20.86 | 21.35 | -0.37% | 60,442 | 129,931,905 |
| 2025-02-28 | 22.85 | 23.07 | 21.33 | 21.43 | -7.11% | 94,427 | 207,802,764 |
| 2025-02-27 | 23.5 | 23.6 | 22.68 | 23.07 | -1.95% | 97,238 | 223,878,868 |
| 2025-02-26 | 23.57 | 23.85 | 23.1 | 23.53 | +0.9% | 131,892 | 309,130,334 |
| 2025-02-25 | 22.4 | 23.68 | 22.39 | 23.32 | +1.7% | 146,159 | 337,581,495 |
| 2025-02-24 | 22.5 | 23.35 | 21.84 | 22.93 | +2.27% | 135,944 | 309,990,873 |
| 2025-02-21 | 22.3 | 22.67 | 21.8 | 22.42 | -0.04% | 99,933 | 222,278,152 |
| 2025-02-20 | 21.8 | 22.71 | 21.49 | 22.43 | +3.13% | 109,227 | 241,987,889 |
| 2025-02-19 | 21.25 | 21.8 | 21.21 | 21.75 | +1.68% | 62,181 | 134,460,825 |
| 2025-02-18 | 22.59 | 22.81 | 21.24 | 21.39 | -5.27% | 96,136 | 210,160,652 |
| 2025-02-17 | 22.09 | 22.73 | 22.02 | 22.58 | +1.94% | 89,783 | 201,740,336 |
| 2025-02-14 | 22.57 | 22.66 | 21.75 | 22.15 | -1.29% | 94,021 | 208,195,088 |
| 2025-02-13 | 23.3 | 23.33 | 22.21 | 22.44 | -3.23% | 107,049 | 242,086,640 |
| 2025-02-12 | 22.99 | 23.65 | 22.52 | 23.19 | +0.61% | 144,604 | 333,638,856 |
| 2025-02-11 | 23.9 | 24.42 | 22.94 | 23.05 | -2.21% | 183,512 | 433,404,795 |
| 2025-02-10 | 23.17 | 24.13 | 23 | 23.57 | +1.51% | 200,032 | 473,685,063 |
| 2025-02-07 | 22.39 | 24.15 | 22.21 | 23.22 | +3.66% | 209,544 | 487,409,182 |
| 2025-02-06 | 21.63 | 22.78 | 21.62 | 22.4 | +2.56% | 127,077 | 284,869,378 |
| 2025-02-05 | 21.16 | 22.2 | 21 | 21.84 | +4.8% | 79,152 | 172,360,244 |
| 2025-01-27 | 21.97 | 22.19 | 20.74 | 20.84 | -4.93% | 63,188 | 135,523,640 |
| 2025-01-24 | 21.4 | 21.95 | 21.2 | 21.92 | +3.1% | 77,367 | 167,379,702 |
| 2025-01-23 | 21.98 | 22.42 | 21.26 | 21.26 | -2.57% | 98,944 | 215,935,116 |
| 2025-01-22 | 21.9 | 22.4 | 21.5 | 21.82 | -1.04% | 86,034 | 188,299,127 |
| 2025-01-21 | 22.2 | 22.3 | 21.63 | 22.05 | -0.54% | 82,487 | 180,716,600 |
| 2025-01-20 | 22.42 | 22.8 | 21.95 | 22.17 | -3.1% | 130,969 | 291,211,946 |
| 2025-01-17 | 22 | 23.88 | 21.3 | 22.88 | +1.6% | 223,577 | 502,685,992 |
| 2025-01-16 | 21.76 | 22.66 | 21.66 | 22.52 | +3.49% | 143,697 | 318,988,233 |
| 2025-01-15 | 20.91 | 22.08 | 20.91 | 21.76 | +3.47% | 133,779 | 288,076,929 |
| 2025-01-14 | 19.2 | 21.11 | 19.1 | 21.03 | +9.53% | 127,465 | 262,338,661 |
| 2025-01-13 | 19.7 | 19.7 | 18.19 | 19.2 | -3.27% | 86,544 | 163,273,265 |
| 2025-01-10 | 20.78 | 21.14 | 19.81 | 19.85 | -5.61% | 100,587 | 206,402,340 |
| 2025-01-09 | 20.9 | 21.48 | 20.52 | 21.03 | -0.71% | 125,809 | 264,200,015 |
| 2025-01-08 | 21.86 | 21.93 | 20.83 | 21.18 | -6.08% | 167,008 | 356,624,246 |
| 2025-01-07 | 21.63 | 22.57 | 20.77 | 22.55 | +6.87% | 214,773 | 462,770,519 |
| 2025-01-06 | 21.4 | 22.08 | 20.2 | 21.1 | -0.75% | 150,440 | 316,509,685 |
| 2025-01-03 | 21.3 | 22.12 | 19.86 | 21.26 | +0.47% | 165,665 | 348,539,261 |
| 2025-01-02 | 22.1 | 22.18 | 20.89 | 21.16 | -6.37% | 170,713 | 366,723,949 |
| 2024-12-31 | 21.44 | 22.93 | 21.44 | 22.6 | +4.92% | 249,334 | 560,706,951 |
| 2024-12-30 | 21.56 | 21.7 | 20.73 | 21.54 | -0.55% | 140,075 | 298,670,851 |
| 2024-12-27 | 20.88 | 22.2 | 20.5 | 21.66 | +3.79% | 224,461 | 482,373,827 |
| 2024-12-26 | 20.02 | 21.61 | 20.02 | 20.87 | +1.16% | 242,371 | 509,373,302 |
| 2024-12-25 | 19.7 | 20.93 | 19.4 | 20.63 | +5.9% | 261,917 | 531,385,054 |
| 2024-12-24 | 19.51 | 19.7 | 18.63 | 19.48 | +1.88% | 111,189 | 213,243,355 |
| 2024-12-23 | 19.76 | 21.09 | 19.06 | 19.12 | -0.83% | 172,772 | 342,749,754 |
| 2024-12-20 | 17.89 | 19.76 | 17.8 | 19.28 | +6.81% | 136,191 | 260,429,554 |
| 2024-12-19 | 17.25 | 18.07 | 17.2 | 18.05 | +3.08% | 55,902 | 99,039,987 |
| 2024-12-18 | 17.14 | 17.76 | 16.59 | 17.51 | +1.74% | 55,668 | 95,833,355 |
| 2024-12-17 | 18.5 | 18.6 | 17.09 | 17.21 | -7.67% | 92,758 | 164,236,049 |
| 2024-12-16 | 19 | 19.19 | 18.52 | 18.64 | -1.89% | 57,484 | 108,365,860 |
| 2024-12-13 | 19.52 | 19.6 | 18.98 | 19 | -3.06% | 68,278 | 131,554,262 |
| 2024-12-12 | 19.69 | 19.97 | 19.25 | 19.6 | -0.41% | 95,326 | 186,545,873 |
| 2024-12-11 | 19.02 | 19.69 | 18.85 | 19.68 | +3.58% | 123,696 | 240,872,675 |
| 2024-12-10 | 19.25 | 19.65 | 18.97 | 19 | +1.06% | 91,023 | 175,043,488 |
| 2024-12-09 | 18.7 | 18.94 | 18.55 | 18.8 | +0.27% | 44,147 | 82,697,512 |
| 2024-12-06 | 18.84 | 19.05 | 18.41 | 18.75 | -0.64% | 59,124 | 110,454,503 |
| 2024-12-05 | 18.62 | 18.95 | 18.5 | 18.87 | +0.8% | 49,928 | 93,951,280 |
| 2024-12-04 | 19.13 | 19.42 | 18.56 | 18.72 | -3.9% | 86,266 | 163,261,963 |
| 2024-12-03 | 19.2 | 19.8 | 19.05 | 19.48 | +3.34% | 118,040 | 228,880,861 |
| 2024-12-02 | 18.4 | 18.88 | 18.34 | 18.85 | +2% | 68,659 | 128,465,458 |
| 2024-11-29 | 18.4 | 18.75 | 18 | 18.48 | +0.16% | 70,170 | 129,263,305 |
| 2024-11-28 | 18.89 | 19.04 | 18.41 | 18.45 | -2.38% | 69,664 | 130,508,251 |
| 2024-11-27 | 18.8 | 18.95 | 17.74 | 18.9 | -1.15% | 91,793 | 167,824,404 |
| 2024-11-26 | 18.61 | 19.6 | 18.52 | 19.12 | +2.14% | 120,680 | 230,811,266 |
| 2024-11-25 | 18.18 | 19.05 | 18.18 | 18.72 | +3.77% | 103,239 | 192,228,025 |
| 2024-11-22 | 18.49 | 19.36 | 18.02 | 18.04 | -1.96% | 110,464 | 206,801,876 |
| 2024-11-21 | 18.74 | 18.88 | 18.2 | 18.4 | -2.13% | 66,826 | 123,889,672 |
| 2024-11-20 | 18.34 | 18.88 | 18.3 | 18.8 | +1.84% | 73,778 | 137,450,507 |
| 2024-11-19 | 17.9 | 18.46 | 17.72 | 18.46 | +3.82% | 70,645 | 127,949,466 |
| 2024-11-18 | 19.31 | 19.62 | 17.56 | 17.78 | -7.97% | 100,475 | 182,467,096 |
| 2024-11-15 | 19.7 | 20.23 | 19.3 | 19.32 | -0.77% | 115,319 | 227,459,747 |
| 2024-11-14 | 20.89 | 20.9 | 19.43 | 19.47 | -6.26% | 126,150 | 252,483,257 |
| 2024-11-13 | 20.4 | 21.27 | 20.16 | 20.77 | 0% | 142,671 | 294,515,314 |
| 2024-11-12 | 21.29 | 21.5 | 20.39 | 20.77 | -0.05% | 202,019 | 421,663,977 |
| 2024-11-11 | 19.8 | 20.86 | 19.68 | 20.78 | +4.69% | 214,625 | 437,324,042 |
| 2024-11-08 | 19.29 | 20.17 | 19.15 | 19.85 | +3.49% | 179,321 | 352,216,365 |
| 2024-11-07 | 19.2 | 19.24 | 18.72 | 19.18 | +0.16% | 113,762 | 216,029,360 |
| 2024-11-06 | 19.69 | 19.94 | 18.92 | 19.15 | -2.35% | 148,052 | 286,707,571 |
| 2024-11-05 | 19.12 | 19.88 | 19.12 | 19.61 | +2.83% | 145,195 | 284,698,241 |
| 2024-11-04 | 18.08 | 19.1 | 18.08 | 19.07 | +2.36% | 100,271 | 188,468,719 |
| 2024-11-01 | 20.16 | 20.75 | 18.54 | 18.63 | -8.59% | 183,426 | 359,568,911 |
| 2024-10-31 | 20.2 | 20.75 | 19.3 | 20.38 | +2.26% | 259,861 | 520,115,708 |
| 2024-10-30 | 19.41 | 20.42 | 19.33 | 19.93 | +4.07% | 254,786 | 507,452,315 |
| 2024-10-29 | 19.52 | 19.91 | 19.02 | 19.15 | -2.59% | 172,743 | 336,757,535 |
| 2024-10-28 | 19.08 | 19.93 | 18.7 | 19.66 | +2.61% | 205,605 | 397,341,697 |
| 2024-10-25 | 18.8 | 19.38 | 18.74 | 19.16 | +1.32% | 153,040 | 291,740,584 |
| 2024-10-24 | 19.71 | 19.71 | 18.81 | 18.91 | -4.97% | 178,410 | 339,579,869 |
| 2024-10-23 | 18.62 | 21.28 | 18.4 | 19.9 | +6.19% | 291,724 | 575,399,291 |
| 2024-10-22 | 19.39 | 19.39 | 18.33 | 18.74 | -3.4% | 173,799 | 326,455,841 |
| 2024-10-21 | 18.59 | 19.79 | 18.33 | 19.4 | +5.43% | 261,546 | 501,246,635 |
| 2024-10-18 | 17.71 | 18.77 | 17.67 | 18.4 | +3.66% | 192,262 | 351,702,126 |
| 2024-10-17 | 17.49 | 18.28 | 17.34 | 17.75 | +2.9% | 159,025 | 284,659,629 |
| 2024-10-16 | 17.02 | 17.54 | 16.82 | 17.25 | -1.65% | 84,372 | 145,220,826 |
| 2024-10-15 | 17.89 | 18.38 | 17.38 | 17.54 | -2.5% | 127,696 | 228,305,785 |
| 2024-10-14 | 16.86 | 18 | 16.72 | 17.99 | +7.4% | 159,755 | 278,989,845 |
| 2024-10-11 | 18.23 | 18.3 | 16.41 | 16.75 | -8.47% | 162,235 | 277,610,021 |
| 2024-10-10 | 17.99 | 19.32 | 17.8 | 18.3 | +3.74% | 197,431 | 365,403,699 |
| 2024-10-09 | 20.93 | 20.93 | 17.64 | 17.64 | -20% | 244,673 | 468,111,574 |
| 2024-10-08 | 22.53 | 22.53 | 19.07 | 22.05 | +16.98% | 309,440 | 647,976,701 |
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：