股票概览
24.2
+0.46%
+0.11
24.09
开盘价
24.46
最高价
23.71
最低价
12,416
成交量
数据更新至: 2025-03-25
技术指标
24.70
MA5 (5日均线)
24.54
MA10 (10日均线)
23.83
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 | 24.09 | 24.46 | 23.71 | 24.2 | +0.46% | 12,416 | 29,950,736 |
| 2025-03-24 | 25.09 | 25.31 | 23.4 | 24.09 | -4.02% | 28,892 | 69,938,466 |
| 2025-03-21 | 25.16 | 25.4 | 24.8 | 25.1 | -0.95% | 20,545 | 51,428,969 |
| 2025-03-20 | 24.65 | 25.54 | 24.64 | 25.34 | +2.34% | 30,339 | 76,443,951 |
| 2025-03-19 | 24.7 | 25.08 | 24.46 | 24.76 | +0.24% | 21,170 | 52,571,906 |
| 2025-03-18 | 24.49 | 25.12 | 24.49 | 24.7 | +0.86% | 22,063 | 54,741,117 |
| 2025-03-17 | 24.36 | 24.5 | 24.09 | 24.49 | +0.45% | 17,525 | 42,676,119 |
| 2025-03-14 | 24.25 | 24.48 | 23.9 | 24.38 | +0.74% | 23,838 | 57,831,068 |
| 2025-03-13 | 24.05 | 24.26 | 23.53 | 24.2 | +0.29% | 22,080 | 52,803,641 |
| 2025-03-12 | 24.2 | 24.55 | 24.06 | 24.13 | +0.37% | 30,756 | 74,659,595 |
| 2025-03-11 | 23.88 | 24.06 | 23.5 | 24.04 | -0.21% | 25,935 | 61,738,271 |
| 2025-03-10 | 23.23 | 24.75 | 23.12 | 24.09 | +4.02% | 44,677 | 107,126,682 |
| 2025-03-07 | 23.23 | 23.26 | 22.86 | 23.16 | -0.04% | 18,381 | 42,399,795 |
| 2025-03-06 | 23.1 | 23.37 | 22.86 | 23.17 | +0.74% | 20,086 | 46,592,217 |
| 2025-03-05 | 22.97 | 23.03 | 22.4 | 23 | +0.26% | 11,977 | 27,213,703 |
| 2025-03-04 | 22.04 | 23.12 | 22.04 | 22.94 | +2.96% | 18,599 | 42,537,147 |
| 2025-03-03 | 22.04 | 22.77 | 21.95 | 22.28 | +1.27% | 18,763 | 42,094,123 |
| 2025-02-28 | 23.2 | 23.2 | 21.88 | 22 | -4.6% | 21,572 | 48,332,205 |
| 2025-02-27 | 23.61 | 23.65 | 22.67 | 23.06 | -1.96% | 20,245 | 46,693,651 |
| 2025-02-26 | 23.4 | 23.66 | 23.2 | 23.52 | +0.21% | 21,545 | 50,473,216 |
| 2025-02-25 | 22.96 | 23.87 | 22.91 | 23.47 | +0.95% | 26,920 | 63,178,935 |
| 2025-02-24 | 23 | 23.5 | 22.83 | 23.25 | +0.74% | 21,227 | 49,204,447 |
| 2025-02-21 | 23 | 23.18 | 22.66 | 23.08 | +0.96% | 21,304 | 48,892,465 |
| 2025-02-20 | 22.87 | 22.99 | 22.6 | 22.86 | -0.31% | 14,227 | 32,417,281 |
| 2025-02-19 | 22.43 | 23.06 | 22.37 | 22.93 | +2.5% | 19,813 | 45,305,920 |
| 2025-02-18 | 22.9 | 23.28 | 22.24 | 22.37 | -1.97% | 22,003 | 50,132,279 |
| 2025-02-17 | 22.28 | 22.83 | 22.28 | 22.82 | +2.42% | 19,303 | 43,768,315 |
| 2025-02-14 | 22.86 | 22.93 | 22.08 | 22.28 | -2.28% | 24,598 | 55,205,340 |
| 2025-02-13 | 23.14 | 23.38 | 22.8 | 22.8 | -1.43% | 23,169 | 53,352,557 |
| 2025-02-12 | 23.11 | 23.28 | 22.9 | 23.13 | +0.22% | 16,557 | 38,180,974 |
| 2025-02-11 | 23.63 | 23.63 | 22.98 | 23.08 | -1.49% | 15,496 | 35,778,059 |
| 2025-02-10 | 23.15 | 23.44 | 22.8 | 23.43 | +1.12% | 18,117 | 42,013,650 |
| 2025-02-07 | 23.06 | 23.44 | 22.73 | 23.17 | +0.83% | 28,314 | 65,587,748 |
| 2025-02-06 | 22.59 | 23.02 | 22.4 | 22.98 | +1.73% | 18,458 | 42,067,481 |
| 2025-02-05 | 22.54 | 22.8 | 22.4 | 22.59 | +0.53% | 17,461 | 39,482,610 |
| 2025-01-27 | 22.89 | 23.18 | 22.42 | 22.47 | -1.53% | 16,861 | 38,411,954 |
| 2025-01-24 | 22.2 | 22.84 | 22 | 22.82 | +2.84% | 22,521 | 50,563,729 |
| 2025-01-23 | 22.49 | 22.86 | 22.08 | 22.19 | -0.67% | 23,139 | 52,193,886 |
| 2025-01-22 | 22.58 | 22.73 | 22.15 | 22.34 | -1.11% | 16,614 | 37,231,293 |
| 2025-01-21 | 22.52 | 22.74 | 22.01 | 22.59 | +0.31% | 22,303 | 49,878,761 |
| 2025-01-20 | 22.19 | 22.67 | 21.7 | 22.52 | +5.68% | 35,444 | 78,805,529 |
| 2025-01-17 | 21.52 | 21.59 | 21.11 | 21.31 | -0.98% | 17,852 | 38,074,114 |
| 2025-01-16 | 21.92 | 22.13 | 21.39 | 21.52 | -0.88% | 18,297 | 39,740,621 |
| 2025-01-15 | 22.39 | 22.5 | 21.62 | 21.71 | -2.03% | 18,479 | 40,342,097 |
| 2025-01-14 | 21 | 22.22 | 21 | 22.16 | +6.23% | 26,781 | 58,351,884 |
| 2025-01-13 | 21.03 | 21.24 | 20.01 | 20.86 | -1% | 21,952 | 45,306,434 |
| 2025-01-10 | 22.42 | 22.54 | 20.99 | 21.07 | -4.92% | 33,062 | 71,981,327 |
| 2025-01-09 | 22.54 | 22.79 | 21.92 | 22.16 | -2.21% | 27,067 | 60,435,098 |
| 2025-01-08 | 23.1 | 23.29 | 21.6 | 22.66 | -2.71% | 40,909 | 92,045,683 |
| 2025-01-07 | 22.13 | 23.32 | 21.8 | 23.29 | +4.3% | 43,670 | 98,925,116 |
| 2025-01-06 | 22 | 22.94 | 20.4 | 22.33 | -4.94% | 50,724 | 110,537,114 |
| 2025-01-03 | 25.98 | 27.1 | 22.5 | 23.49 | -10.1% | 80,923 | 208,208,531 |
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：