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 |
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：