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 |
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：