股票概览
23.81
-2.02%
-0.49
24.3
开盘价
24.54
最高价
23.35
最低价
193,295
成交量
数据更新至: 2025-03-25
技术指标
24.41
MA5 (5日均线)
24.99
MA10 (10日均线)
24.92
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 | 24.3 | 24.54 | 23.35 | 23.81 | -2.02% | 193,295 | 460,649,050 |
| 2025-03-24 | 23.68 | 24.42 | 23.6 | 24.3 | +2.75% | 229,704 | 551,933,518 |
| 2025-03-21 | 25 | 25.12 | 23.65 | 23.65 | -5.51% | 348,582 | 846,874,048 |
| 2025-03-20 | 25.28 | 25.49 | 25 | 25.03 | -0.95% | 170,013 | 427,895,739 |
| 2025-03-19 | 25.3 | 26.1 | 25.11 | 25.27 | +0.08% | 270,122 | 688,774,734 |
| 2025-03-18 | 25.75 | 26.14 | 25.21 | 25.25 | -0.98% | 268,368 | 688,120,697 |
| 2025-03-17 | 25.54 | 25.91 | 25.48 | 25.5 | -0.16% | 111,922 | 286,716,029 |
| 2025-03-14 | 25.9 | 26.03 | 25.46 | 25.54 | -1.01% | 212,039 | 545,588,013 |
| 2025-03-13 | 25.78 | 25.97 | 25.59 | 25.8 | +0.16% | 156,197 | 402,284,789 |
| 2025-03-12 | 26.4 | 26.42 | 25.72 | 25.76 | -1.6% | 209,797 | 545,323,569 |
| 2025-03-11 | 25.8 | 26.18 | 25.55 | 26.18 | +0.69% | 226,967 | 586,985,736 |
| 2025-03-10 | 25.3 | 26.1 | 25.08 | 26 | +2.97% | 321,112 | 830,332,842 |
| 2025-03-07 | 24.67 | 25.3 | 24.58 | 25.25 | +2.27% | 230,547 | 577,451,502 |
| 2025-03-06 | 24.82 | 24.82 | 24.41 | 24.69 | +0.16% | 175,686 | 432,745,901 |
| 2025-03-05 | 23.82 | 24.78 | 23.78 | 24.65 | +3.27% | 198,068 | 481,538,208 |
| 2025-03-04 | 24.01 | 24.23 | 23.8 | 23.87 | -0.75% | 125,326 | 300,573,965 |
| 2025-03-03 | 24.33 | 24.52 | 23.98 | 24.05 | -1.35% | 167,366 | 405,489,217 |
| 2025-02-28 | 24.86 | 24.99 | 24.28 | 24.38 | -1.38% | 174,758 | 430,542,098 |
| 2025-02-27 | 24.61 | 25.2 | 24.59 | 24.72 | 0% | 204,762 | 508,346,852 |
| 2025-02-26 | 24.15 | 25.44 | 24.15 | 24.72 | +4.39% | 406,372 | 1,013,584,939 |
| 2025-02-25 | 23.83 | 23.99 | 23.53 | 23.68 | -1.25% | 165,497 | 392,639,330 |
| 2025-02-24 | 23.16 | 24.1 | 23.07 | 23.98 | +3.14% | 314,673 | 744,893,600 |
| 2025-02-21 | 23.88 | 23.95 | 23.15 | 23.25 | -2.92% | 386,660 | 904,700,596 |
| 2025-02-20 | 23.88 | 24.06 | 23.38 | 23.95 | +0.21% | 288,573 | 687,527,401 |
| 2025-02-19 | 25.18 | 25.18 | 23.02 | 23.9 | -3.67% | 661,851 | 1,579,664,368 |
| 2025-02-18 | 24.6 | 25.55 | 24.53 | 24.81 | +0.89% | 283,471 | 709,844,649 |
| 2025-02-17 | 24.67 | 24.88 | 24.02 | 24.59 | -1.4% | 248,800 | 607,282,031 |
| 2025-02-14 | 24.59 | 25.2 | 24.5 | 24.94 | +1.42% | 172,240 | 427,776,615 |
| 2025-02-13 | 25 | 25.01 | 24.51 | 24.59 | -1.6% | 166,439 | 411,586,698 |
| 2025-02-12 | 24.86 | 25.1 | 24.78 | 24.99 | +0.08% | 140,012 | 349,260,115 |
| 2025-02-11 | 24.88 | 25.3 | 24.53 | 24.97 | +0.6% | 251,264 | 626,946,695 |
| 2025-02-10 | 24.73 | 24.86 | 24.51 | 24.82 | +0.36% | 203,602 | 503,203,736 |
| 2025-02-07 | 25.31 | 25.45 | 24.25 | 24.73 | -2.64% | 470,054 | 1,162,741,845 |
| 2025-02-06 | 25.56 | 25.97 | 25.26 | 25.4 | -1.01% | 217,585 | 554,288,723 |
| 2025-02-05 | 25.67 | 25.79 | 25.02 | 25.66 | -0.04% | 158,921 | 405,624,567 |
| 2025-01-27 | 25.68 | 25.79 | 25.4 | 25.67 | +0.35% | 164,050 | 420,352,051 |
| 2025-01-24 | 25.3 | 25.75 | 25.17 | 25.58 | +0.83% | 196,221 | 501,851,137 |
| 2025-01-23 | 26.72 | 26.72 | 25.37 | 25.37 | -3.57% | 430,838 | 1,113,298,322 |
| 2025-01-22 | 26.12 | 26.37 | 25.75 | 26.31 | +0.88% | 263,804 | 688,665,689 |
| 2025-01-21 | 26.22 | 26.39 | 25.9 | 26.08 | -0.46% | 233,241 | 610,009,319 |
| 2025-01-20 | 25.85 | 26.6 | 25.7 | 26.2 | +3.27% | 384,749 | 1,004,936,059 |
| 2025-01-17 | 24.74 | 25.66 | 24.6 | 25.37 | +2.26% | 255,145 | 643,408,308 |
| 2025-01-16 | 25.2 | 25.21 | 24.45 | 24.81 | -1.04% | 239,535 | 594,144,784 |
| 2025-01-15 | 25.09 | 25.38 | 24.5 | 25.07 | -0.44% | 265,717 | 664,195,504 |
| 2025-01-14 | 24.58 | 25.3 | 24.18 | 25.18 | +2.36% | 358,370 | 892,924,184 |
| 2025-01-13 | 24.65 | 25.13 | 24.37 | 24.6 | -1.8% | 260,090 | 643,232,219 |
| 2025-01-10 | 25.25 | 25.75 | 24.91 | 25.05 | -0.44% | 363,247 | 915,628,629 |
| 2025-01-09 | 24.31 | 26.17 | 24.28 | 25.16 | +3.45% | 571,377 | 1,453,016,166 |
| 2025-01-08 | 25.06 | 25.2 | 23.87 | 24.32 | -3.72% | 369,896 | 900,678,526 |
| 2025-01-07 | 24.8 | 25.37 | 24.46 | 25.26 | +2.06% | 466,923 | 1,164,802,753 |
| 2025-01-06 | 23.6 | 25.54 | 23.6 | 24.75 | +6.59% | 570,762 | 1,411,239,135 |
| 2025-01-03 | 23.65 | 23.99 | 23.2 | 23.22 | -3.01% | 214,399 | 506,791,194 |
| 2025-01-02 | 25.01 | 25.2 | 23.74 | 23.94 | -0.75% | 318,707 | 774,450,796 |
| 2024-12-31 | 23.99 | 24.78 | 23.71 | 24.12 | +1.05% | 403,035 | 981,836,686 |
| 2024-12-30 | 23.2 | 24.08 | 23.2 | 23.87 | +2.01% | 304,433 | 719,550,139 |
| 2024-12-27 | 24 | 24.33 | 23.4 | 23.4 | -3.15% | 334,146 | 795,567,550 |
| 2024-12-26 | 24.34 | 24.45 | 23.87 | 24.16 | +0.29% | 193,330 | 465,351,297 |
| 2024-12-25 | 24.31 | 24.55 | 23.86 | 24.09 | -0.25% | 231,846 | 560,879,867 |
| 2024-12-24 | 24 | 24.23 | 23.7 | 24.15 | +0.63% | 349,114 | 836,485,730 |
| 2024-12-23 | 23.26 | 24.27 | 23.1 | 24 | +4.76% | 466,252 | 1,113,460,136 |
| 2024-12-20 | 22.77 | 23.2 | 22.73 | 22.91 | +0.7% | 248,308 | 569,934,408 |
| 2024-12-19 | 21.4 | 22.93 | 21.36 | 22.75 | +4.6% | 298,122 | 665,725,064 |
| 2024-12-18 | 21.9 | 22.48 | 21.45 | 21.75 | +1.26% | 188,160 | 409,618,632 |
| 2024-12-17 | 21.67 | 21.84 | 21.23 | 21.48 | -0.46% | 180,860 | 389,066,818 |
| 2024-12-16 | 22.03 | 22.15 | 21.29 | 21.58 | -2.49% | 379,762 | 819,851,556 |
| 2024-12-13 | 22.55 | 23.06 | 22.05 | 22.13 | -2.12% | 775,336 | 1,740,566,583 |
| 2024-12-12 | 22.7 | 22.88 | 22.15 | 22.61 | -0.4% | 376,988 | 847,741,428 |
| 2024-12-11 | 22.98 | 23.35 | 22.68 | 22.7 | -0.48% | 286,710 | 659,290,158 |
| 2024-12-10 | 22.7 | 23.07 | 22.5 | 22.81 | +2.29% | 346,161 | 787,977,163 |
| 2024-12-09 | 22.28 | 23.02 | 22.11 | 22.3 | +0.36% | 243,064 | 546,463,516 |
| 2024-12-06 | 22.2 | 22.4 | 22 | 22.22 | +0.09% | 174,512 | 388,424,776 |
| 2024-12-05 | 22.35 | 22.44 | 21.99 | 22.2 | -1.2% | 193,522 | 429,496,303 |
| 2024-12-04 | 22.71 | 22.85 | 22.24 | 22.47 | -1.49% | 188,613 | 424,030,836 |
| 2024-12-03 | 22.85 | 22.97 | 22.51 | 22.81 | -0.13% | 193,878 | 441,307,321 |
| 2024-12-02 | 22.85 | 23.18 | 22.65 | 22.84 | +2.1% | 353,810 | 811,276,828 |
| 2024-11-29 | 22.2 | 22.56 | 21.82 | 22.37 | +1.27% | 254,497 | 565,527,526 |
| 2024-11-28 | 22.29 | 22.34 | 21.93 | 22.09 | -0.9% | 206,075 | 455,780,144 |
| 2024-11-27 | 21.01 | 22.35 | 20.53 | 22.29 | +6.09% | 290,344 | 623,906,522 |
| 2024-11-26 | 20.82 | 21.59 | 20.82 | 21.01 | +2.29% | 202,611 | 429,222,966 |
| 2024-11-25 | 20.5 | 20.84 | 20.37 | 20.54 | -0.24% | 162,898 | 335,322,184 |
| 2024-11-22 | 21.65 | 21.81 | 20.55 | 20.59 | -5.25% | 248,710 | 524,751,041 |
| 2024-11-21 | 21.52 | 21.92 | 21.45 | 21.73 | +0.42% | 138,884 | 301,180,084 |
| 2024-11-20 | 21.35 | 21.99 | 21.35 | 21.64 | +1.17% | 240,409 | 521,824,359 |
| 2024-11-19 | 21.54 | 21.63 | 20.91 | 21.39 | -0.28% | 266,053 | 564,606,459 |
| 2024-11-18 | 22.45 | 22.7 | 21.34 | 21.45 | -3.85% | 333,302 | 731,253,482 |
| 2024-11-15 | 22 | 23.16 | 21.65 | 22.31 | +1.18% | 321,213 | 718,951,884 |
| 2024-11-14 | 22.51 | 22.8 | 22.02 | 22.05 | -2.3% | 254,054 | 568,950,253 |
| 2024-11-13 | 22.7 | 23.11 | 22.32 | 22.57 | -0.27% | 223,546 | 505,741,551 |
| 2024-11-12 | 22.42 | 23.26 | 22.42 | 22.63 | +0.22% | 402,136 | 913,296,217 |
| 2024-11-11 | 21.68 | 22.91 | 21.58 | 22.58 | +2.22% | 357,917 | 798,184,973 |
| 2024-11-08 | 22.59 | 22.7 | 21.9 | 22.09 | -1.6% | 294,513 | 655,103,628 |
| 2024-11-07 | 22.2 | 22.57 | 21.94 | 22.45 | +0.45% | 282,519 | 630,058,403 |
| 2024-11-06 | 22.45 | 23.1 | 22.2 | 22.35 | -0.4% | 380,702 | 862,292,798 |
| 2024-11-05 | 22.15 | 22.8 | 21.94 | 22.44 | +2% | 377,273 | 846,888,242 |
| 2024-11-04 | 21.88 | 22.38 | 21.82 | 22 | +0.92% | 301,802 | 664,204,303 |
| 2024-11-01 | 21.06 | 22.5 | 21.05 | 21.8 | +4.21% | 473,262 | 1,038,110,181 |
| 2024-10-31 | 21.3 | 21.3 | 20.7 | 20.92 | -1.78% | 281,690 | 590,333,336 |
| 2024-10-30 | 20.36 | 21.45 | 20.36 | 21.3 | +3.7% | 341,724 | 724,343,093 |
| 2024-10-29 | 20.4 | 20.75 | 20.2 | 20.54 | -0.19% | 238,824 | 488,732,721 |
| 2024-10-28 | 20.85 | 21.05 | 19.95 | 20.58 | -1.95% | 401,842 | 822,543,142 |
| 2024-10-25 | 19.53 | 21.1 | 19.48 | 20.99 | +3.5% | 512,245 | 1,047,994,527 |
| 2024-10-24 | 20.85 | 20.85 | 20.21 | 20.28 | -3.43% | 292,007 | 598,848,553 |
| 2024-10-23 | 20.9 | 21.2 | 20.51 | 21 | +0.96% | 332,452 | 693,017,397 |
| 2024-10-22 | 20.5 | 21.08 | 20.5 | 20.8 | +0.92% | 297,339 | 618,406,440 |
| 2024-10-21 | 19.83 | 21.08 | 19.51 | 20.61 | +5.26% | 530,721 | 1,082,935,289 |
| 2024-10-18 | 19.19 | 20.06 | 19.1 | 19.58 | +1.56% | 423,438 | 827,064,990 |
| 2024-10-17 | 19.85 | 20.03 | 19.26 | 19.28 | -2.23% | 281,583 | 551,659,231 |
| 2024-10-16 | 19.47 | 20.07 | 19.33 | 19.72 | +0.15% | 346,345 | 684,048,501 |
| 2024-10-15 | 20.32 | 20.45 | 19.68 | 19.69 | -3.86% | 357,504 | 715,070,619 |
| 2024-10-14 | 20.3 | 20.62 | 19.95 | 20.48 | +1.14% | 332,733 | 676,538,739 |
| 2024-10-11 | 21 | 21.14 | 19.9 | 20.25 | -3.16% | 364,086 | 744,955,825 |
| 2024-10-10 | 20.98 | 21.65 | 20.52 | 20.91 | +0.05% | 400,744 | 845,541,429 |
| 2024-10-09 | 21.46 | 22.09 | 20.65 | 20.9 | -5% | 724,408 | 1,552,997,290 |
| 2024-10-08 | 24.49 | 24.5 | 21.1 | 22 | -1.21% | 969,005 | 2,193,073,711 |
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：