股票概览
24.14
+0.04%
+0.01
24
开盘价
24.36
最高价
23.35
最低价
157,492
成交量
数据更新至: 2025-03-25
技术指标
24.55
MA5 (5日均线)
24.67
MA10 (10日均线)
22.90
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 | 24.36 | 23.35 | 24.14 | +0.04% | 157,492 | 376,444,605 |
| 2025-03-24 | 25.15 | 25.45 | 23.51 | 24.13 | -4.02% | 271,951 | 665,456,819 |
| 2025-03-21 | 24.76 | 25.58 | 24.51 | 25.14 | +2.07% | 254,580 | 640,079,494 |
| 2025-03-20 | 24.6 | 25.28 | 24.05 | 24.63 | -0.4% | 207,870 | 514,347,768 |
| 2025-03-19 | 24.6 | 25.18 | 24.19 | 24.73 | +1.15% | 257,908 | 635,194,407 |
| 2025-03-18 | 24.73 | 25.42 | 24.26 | 24.45 | -1.41% | 326,812 | 809,253,839 |
| 2025-03-17 | 26 | 26 | 24.76 | 24.8 | -7.29% | 482,184 | 1,221,069,209 |
| 2025-03-14 | 26.75 | 26.75 | 26.08 | 26.75 | +9.99% | 421,958 | 1,124,683,257 |
| 2025-03-13 | 24.46 | 24.72 | 23.4 | 24.32 | +3.05% | 306,153 | 737,442,306 |
| 2025-03-12 | 24 | 24.75 | 23.48 | 23.6 | -1.26% | 244,701 | 586,536,497 |
| 2025-03-11 | 23.25 | 24.39 | 22.78 | 23.9 | -0.38% | 305,237 | 721,715,679 |
| 2025-03-10 | 24.42 | 24.94 | 23.4 | 23.99 | +1.18% | 416,378 | 1,005,834,555 |
| 2025-03-07 | 21.74 | 23.71 | 21.74 | 23.71 | +10.02% | 239,378 | 559,999,156 |
| 2025-03-06 | 21.26 | 21.98 | 21.03 | 21.55 | +0.09% | 206,040 | 444,856,256 |
| 2025-03-05 | 20.3 | 21.74 | 20.1 | 21.53 | +5.75% | 272,754 | 575,695,331 |
| 2025-03-04 | 19.6 | 20.54 | 19.2 | 20.36 | +4.95% | 228,298 | 456,113,634 |
| 2025-03-03 | 19.55 | 20.13 | 19.29 | 19.4 | +2.32% | 141,393 | 278,094,770 |
| 2025-02-28 | 18.68 | 19.51 | 18.43 | 18.96 | +1.39% | 141,458 | 270,244,798 |
| 2025-02-27 | 19.16 | 19.43 | 18.44 | 18.7 | -2.76% | 93,445 | 175,100,800 |
| 2025-02-26 | 18.6 | 19.48 | 18.6 | 19.23 | +2.02% | 128,635 | 247,134,269 |
| 2025-02-25 | 17.8 | 19.5 | 17.8 | 18.85 | +4.84% | 225,207 | 427,273,714 |
| 2025-02-24 | 17.75 | 17.98 | 17.61 | 17.98 | +1.18% | 67,175 | 119,731,971 |
| 2025-02-21 | 17.95 | 18.1 | 17.76 | 17.77 | -0.67% | 68,079 | 122,003,532 |
| 2025-02-20 | 17.61 | 18.1 | 17.46 | 17.89 | +1.19% | 76,918 | 136,793,390 |
| 2025-02-19 | 17.23 | 17.72 | 17.23 | 17.68 | +1.61% | 71,164 | 124,493,012 |
| 2025-02-18 | 17.35 | 17.65 | 17.14 | 17.4 | +0.64% | 58,823 | 102,115,837 |
| 2025-02-17 | 17.66 | 17.69 | 17.19 | 17.29 | -2.65% | 69,908 | 121,207,514 |
| 2025-02-14 | 17.73 | 17.88 | 17.57 | 17.76 | +0.57% | 53,667 | 95,145,993 |
| 2025-02-13 | 17.82 | 17.99 | 17.64 | 17.66 | -0.62% | 53,153 | 94,525,227 |
| 2025-02-12 | 17.69 | 17.84 | 17.57 | 17.77 | -0.06% | 53,347 | 94,444,123 |
| 2025-02-11 | 17.93 | 18.04 | 17.66 | 17.78 | -1.11% | 80,962 | 144,135,182 |
| 2025-02-10 | 18.08 | 18.47 | 17.87 | 17.98 | -0.66% | 87,187 | 157,730,263 |
| 2025-02-07 | 18.18 | 18.35 | 17.8 | 18.1 | -0.82% | 92,178 | 167,041,858 |
| 2025-02-06 | 17.75 | 18.33 | 17.7 | 18.25 | +2.64% | 84,002 | 152,090,281 |
| 2025-02-05 | 17.79 | 17.9 | 17.6 | 17.78 | +0.91% | 65,923 | 116,949,417 |
| 2025-01-27 | 17.74 | 17.95 | 17.58 | 17.62 | -0.96% | 63,485 | 112,712,073 |
| 2025-01-24 | 17.6 | 17.9 | 17.26 | 17.79 | +1.25% | 73,187 | 128,667,640 |
| 2025-01-23 | 17.75 | 18.15 | 17.57 | 17.57 | -0.68% | 77,093 | 137,231,019 |
| 2025-01-22 | 17.96 | 18.05 | 17.44 | 17.69 | -2.7% | 76,003 | 134,334,073 |
| 2025-01-21 | 17.38 | 18.43 | 17.24 | 18.18 | +5.03% | 110,411 | 197,882,010 |
| 2025-01-20 | 17.31 | 17.41 | 16.98 | 17.31 | +0.64% | 52,926 | 90,955,660 |
| 2025-01-17 | 17.22 | 17.29 | 16.94 | 17.2 | -0.35% | 59,613 | 102,172,468 |
| 2025-01-16 | 17.3 | 17.73 | 17.16 | 17.26 | +0.41% | 64,237 | 111,789,456 |
| 2025-01-15 | 17.46 | 17.63 | 17.01 | 17.19 | -1.32% | 53,599 | 92,534,026 |
| 2025-01-14 | 16.97 | 17.52 | 16.77 | 17.42 | +2.29% | 70,992 | 122,439,020 |
| 2025-01-13 | 16.67 | 17.32 | 16.6 | 17.03 | +1.49% | 60,357 | 103,063,516 |
| 2025-01-10 | 17.2 | 17.28 | 16.78 | 16.78 | -2.21% | 44,152 | 74,786,197 |
| 2025-01-09 | 17.22 | 17.43 | 17.1 | 17.16 | -0.69% | 34,373 | 59,307,843 |
| 2025-01-08 | 17.45 | 17.5 | 16.9 | 17.28 | -0.97% | 42,246 | 72,524,600 |
| 2025-01-07 | 16.88 | 17.47 | 16.75 | 17.45 | +3.25% | 59,150 | 102,136,732 |
| 2025-01-06 | 16.78 | 17.32 | 16.57 | 16.9 | +0.72% | 46,752 | 79,207,248 |
| 2025-01-03 | 16.89 | 17.39 | 16.72 | 16.78 | -1.29% | 49,671 | 84,597,837 |
| 2025-01-02 | 17.05 | 17.42 | 16.88 | 17 | -0.06% | 60,102 | 103,053,132 |
| 2024-12-31 | 17.74 | 17.74 | 16.92 | 17.01 | -3.79% | 62,761 | 107,835,325 |
| 2024-12-30 | 17.68 | 17.96 | 17.61 | 17.68 | -1.01% | 36,241 | 64,274,008 |
| 2024-12-27 | 17.64 | 18.12 | 17.48 | 17.86 | +1.19% | 41,065 | 73,237,435 |
| 2024-12-26 | 17.52 | 17.78 | 17.51 | 17.65 | +0.8% | 28,329 | 50,085,628 |
| 2024-12-25 | 17.85 | 17.85 | 17.17 | 17.51 | -1.85% | 43,994 | 76,659,453 |
| 2024-12-24 | 17.8 | 18.04 | 17.53 | 17.84 | -0.11% | 40,886 | 72,534,972 |
| 2024-12-23 | 17.74 | 18.19 | 17.53 | 17.86 | +0.9% | 65,538 | 117,308,844 |
| 2024-12-20 | 17.54 | 17.9 | 17.43 | 17.7 | +0.68% | 55,183 | 97,612,609 |
| 2024-12-19 | 18.04 | 18.14 | 17.51 | 17.58 | -3.62% | 91,853 | 162,277,668 |
| 2024-12-18 | 18.68 | 18.87 | 18.22 | 18.24 | -2.36% | 53,108 | 97,941,968 |
| 2024-12-17 | 18.56 | 18.93 | 18.55 | 18.68 | +0.21% | 40,390 | 75,615,386 |
| 2024-12-16 | 18.73 | 18.87 | 18.45 | 18.64 | -0.9% | 38,673 | 71,989,850 |
| 2024-12-13 | 19.2 | 19.22 | 18.74 | 18.81 | -2.99% | 63,974 | 120,734,980 |
| 2024-12-12 | 19.24 | 19.47 | 19.18 | 19.39 | +0.73% | 72,334 | 139,827,901 |
| 2024-12-11 | 19.02 | 19.5 | 18.94 | 19.25 | +0.94% | 73,350 | 141,266,681 |
| 2024-12-10 | 19.76 | 19.85 | 19 | 19.07 | -0.37% | 107,262 | 207,912,816 |
| 2024-12-09 | 18.56 | 19.52 | 18.52 | 19.14 | +3.13% | 117,655 | 225,983,767 |
| 2024-12-06 | 18.4 | 18.74 | 18.3 | 18.56 | +0.87% | 70,411 | 130,704,255 |
| 2024-12-05 | 18.61 | 18.61 | 18.17 | 18.4 | -2.13% | 88,619 | 162,777,640 |
| 2024-12-04 | 19.47 | 19.5 | 18.72 | 18.8 | -0.69% | 141,080 | 270,623,678 |
| 2024-12-03 | 19.34 | 19.34 | 18.8 | 18.93 | -1.61% | 80,510 | 153,085,614 |
| 2024-12-02 | 19.03 | 19.31 | 18.85 | 19.24 | +1.42% | 87,694 | 167,629,162 |
| 2024-11-29 | 18.68 | 19.28 | 18.6 | 18.97 | +0.9% | 86,906 | 164,677,583 |
| 2024-11-28 | 18.55 | 19.62 | 18.45 | 18.8 | +0.21% | 129,905 | 249,163,351 |
| 2024-11-27 | 19.06 | 19.13 | 17.86 | 18.76 | -0.79% | 115,999 | 212,738,301 |
| 2024-11-26 | 18.8 | 19.53 | 18.46 | 18.91 | +0.32% | 164,443 | 312,697,094 |
| 2024-11-25 | 18.1 | 18.94 | 18.1 | 18.85 | +5.54% | 168,294 | 313,006,722 |
| 2024-11-22 | 18.28 | 18.4 | 17.8 | 17.86 | -2.4% | 96,664 | 174,665,489 |
| 2024-11-21 | 18.17 | 18.45 | 17.92 | 18.3 | 0% | 99,779 | 181,248,523 |
| 2024-11-20 | 18.1 | 18.49 | 17.93 | 18.3 | +1.22% | 90,986 | 165,828,494 |
| 2024-11-19 | 18 | 18.3 | 17.68 | 18.08 | +0.33% | 90,952 | 162,968,386 |
| 2024-11-18 | 18.55 | 18.73 | 17.89 | 18.02 | -2.28% | 89,016 | 162,268,891 |
| 2024-11-15 | 18.7 | 19.05 | 18.4 | 18.44 | -1.71% | 92,588 | 173,030,524 |
| 2024-11-14 | 19.07 | 19.93 | 18.68 | 18.76 | -2.24% | 119,259 | 229,137,005 |
| 2024-11-13 | 18.96 | 19.32 | 18.71 | 19.19 | -0.21% | 103,991 | 198,165,646 |
| 2024-11-12 | 20.34 | 20.6 | 19.04 | 19.23 | -6.06% | 166,747 | 328,563,050 |
| 2024-11-11 | 20.01 | 20.57 | 19.85 | 20.47 | -0.1% | 130,566 | 263,558,538 |
| 2024-11-08 | 21.5 | 21.85 | 20.4 | 20.49 | -3.03% | 170,246 | 359,325,514 |
| 2024-11-07 | 21 | 21.58 | 20.62 | 21.13 | -1.99% | 144,396 | 303,971,864 |
| 2024-11-06 | 19.99 | 22.13 | 19.99 | 21.56 | +6.94% | 242,158 | 516,328,522 |
| 2024-11-05 | 18.9 | 20.5 | 18.83 | 20.16 | +5.94% | 229,598 | 456,235,851 |
| 2024-11-04 | 19.41 | 19.59 | 18.48 | 19.03 | -1.7% | 262,192 | 494,344,912 |
| 2024-11-01 | 17.87 | 19.75 | 17.79 | 19.36 | +7.86% | 398,563 | 768,547,614 |
| 2024-10-31 | 17.72 | 18.2 | 17.45 | 17.95 | +1.53% | 120,077 | 215,097,733 |
| 2024-10-30 | 17.6 | 17.91 | 17.35 | 17.68 | +0.23% | 81,673 | 143,554,317 |
| 2024-10-29 | 17.8 | 18.19 | 17.53 | 17.64 | -1.29% | 114,427 | 204,478,860 |
| 2024-10-28 | 17.4 | 17.88 | 17.3 | 17.87 | +2.7% | 94,818 | 167,159,376 |
| 2024-10-25 | 16.99 | 17.53 | 16.91 | 17.4 | +2.35% | 121,358 | 210,005,864 |
| 2024-10-24 | 16.69 | 17.26 | 16.55 | 17 | +1.25% | 107,864 | 182,329,434 |
| 2024-10-23 | 16.58 | 17.05 | 16.42 | 16.79 | +1.39% | 87,975 | 147,047,766 |
| 2024-10-22 | 16.56 | 16.74 | 16.26 | 16.56 | -0.42% | 65,634 | 108,387,570 |
| 2024-10-21 | 16.65 | 16.97 | 16.3 | 16.63 | +0.24% | 104,873 | 174,805,743 |
| 2024-10-18 | 16.23 | 16.92 | 16.17 | 16.59 | +2.09% | 103,085 | 169,787,745 |
| 2024-10-17 | 16.53 | 16.76 | 16.21 | 16.25 | -1.69% | 56,217 | 92,701,572 |
| 2024-10-16 | 16.33 | 16.75 | 16.18 | 16.53 | +0.3% | 56,757 | 93,472,135 |
| 2024-10-15 | 16.99 | 17.25 | 16.44 | 16.48 | -4.24% | 99,700 | 167,373,700 |
| 2024-10-14 | 16.5 | 17.45 | 16.27 | 17.21 | +4.37% | 150,264 | 255,140,092 |
| 2024-10-11 | 17.11 | 17.31 | 16.25 | 16.49 | -3.17% | 110,083 | 183,987,774 |
| 2024-10-10 | 16.95 | 17.77 | 16.56 | 17.03 | +1.85% | 123,779 | 212,631,601 |
| 2024-10-09 | 17.99 | 17.99 | 16.72 | 16.72 | -10.01% | 164,211 | 284,089,733 |
| 2024-10-08 | 19.38 | 19.38 | 17.2 | 18.58 | +5.45% | 270,615 | 494,258,776 |
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：