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 |
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：