股票概览
24.55
-0.32%
-0.08
24.55
开盘价
24.78
最高价
24.38
最低价
92,884
成交量
数据更新至: 2025-03-25
技术指标
24.89
MA5 (5日均线)
25.28
MA10 (10日均线)
25.74
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 | 24.55 | 24.78 | 24.38 | 24.55 | -0.32% | 92,884 | 228,222,943 |
| 2025-03-24 | 24.65 | 24.73 | 24.04 | 24.63 | -0.08% | 169,188 | 413,400,933 |
| 2025-03-21 | 25.15 | 25.2 | 24.55 | 24.65 | -2.26% | 213,619 | 530,284,030 |
| 2025-03-20 | 25.42 | 25.53 | 25.21 | 25.22 | -0.79% | 149,474 | 379,180,687 |
| 2025-03-19 | 25.7 | 25.81 | 25.36 | 25.42 | -1.47% | 172,334 | 439,376,476 |
| 2025-03-18 | 25.77 | 26.1 | 25.68 | 25.8 | +0.58% | 198,598 | 513,373,540 |
| 2025-03-17 | 25.72 | 25.82 | 25.5 | 25.65 | -0.08% | 159,632 | 409,738,614 |
| 2025-03-14 | 25.28 | 25.69 | 25.16 | 25.67 | +1.62% | 227,790 | 580,861,818 |
| 2025-03-13 | 25.85 | 25.96 | 25.1 | 25.26 | -2.66% | 284,317 | 721,481,375 |
| 2025-03-12 | 25.8 | 26.25 | 25.8 | 25.95 | +0.86% | 257,990 | 671,583,039 |
| 2025-03-11 | 25.5 | 26.08 | 25.41 | 25.73 | -0.12% | 211,475 | 542,612,447 |
| 2025-03-10 | 26.02 | 26.12 | 25.55 | 25.76 | -1% | 216,051 | 556,750,788 |
| 2025-03-07 | 26.67 | 26.67 | 25.91 | 26.02 | -2.44% | 301,515 | 789,955,010 |
| 2025-03-06 | 26.42 | 26.8 | 26.26 | 26.67 | +1.64% | 334,648 | 890,748,247 |
| 2025-03-05 | 26.73 | 26.92 | 26.01 | 26.24 | -0.83% | 291,957 | 771,595,923 |
| 2025-03-04 | 25.21 | 26.92 | 25.21 | 26.46 | +3.36% | 414,077 | 1,082,232,656 |
| 2025-03-03 | 25.69 | 26.05 | 25.31 | 25.6 | +0.35% | 244,645 | 629,366,891 |
| 2025-02-28 | 26.51 | 26.68 | 25.48 | 25.51 | -5.03% | 379,535 | 986,868,240 |
| 2025-02-27 | 27.11 | 27.43 | 26.31 | 26.86 | -0.81% | 399,396 | 1,072,423,463 |
| 2025-02-26 | 27.08 | 27.15 | 26.67 | 27.08 | +0.22% | 305,201 | 821,962,384 |
| 2025-02-25 | 26.75 | 27.41 | 26.66 | 27.02 | -0.44% | 344,651 | 932,130,562 |
| 2025-02-24 | 27.11 | 27.65 | 26.92 | 27.14 | +0.15% | 455,965 | 1,243,402,478 |
| 2025-02-21 | 26.66 | 27.28 | 26.49 | 27.1 | +1.65% | 503,531 | 1,358,580,025 |
| 2025-02-20 | 26.7 | 26.9 | 26.45 | 26.66 | -0.15% | 285,690 | 761,930,349 |
| 2025-02-19 | 25.72 | 26.71 | 25.72 | 26.7 | +3.81% | 411,782 | 1,087,308,014 |
| 2025-02-18 | 26.69 | 26.84 | 25.66 | 25.72 | -3.49% | 339,436 | 890,604,413 |
| 2025-02-17 | 26.8 | 26.97 | 26.46 | 26.65 | -0.52% | 316,888 | 845,486,973 |
| 2025-02-14 | 26.52 | 26.84 | 26.26 | 26.79 | +0.53% | 292,570 | 777,909,563 |
| 2025-02-13 | 27.2 | 27.2 | 26.65 | 26.65 | -2.31% | 362,173 | 972,253,896 |
| 2025-02-12 | 26.31 | 27.32 | 26.11 | 27.28 | +3.65% | 625,547 | 1,674,864,227 |
| 2025-02-11 | 26.82 | 26.83 | 26.25 | 26.32 | -1.83% | 268,166 | 708,290,270 |
| 2025-02-10 | 26.59 | 26.89 | 26.52 | 26.81 | +1.02% | 322,321 | 861,992,507 |
| 2025-02-07 | 26.52 | 26.98 | 26.16 | 26.54 | +0.34% | 470,615 | 1,250,705,909 |
| 2025-02-06 | 25.75 | 26.45 | 25.56 | 26.45 | +2.64% | 366,781 | 961,477,370 |
| 2025-02-05 | 25.73 | 26.05 | 25.46 | 25.77 | +2.79% | 319,766 | 823,932,060 |
| 2025-01-27 | 25.93 | 26.05 | 24.97 | 25.07 | -3.02% | 248,297 | 631,527,134 |
| 2025-01-24 | 25.52 | 25.93 | 25.52 | 25.85 | +0.39% | 278,782 | 718,525,927 |
| 2025-01-23 | 25.99 | 26.8 | 25.69 | 25.75 | +1.94% | 522,987 | 1,368,589,077 |
| 2025-01-22 | 25.3 | 25.55 | 25.12 | 25.26 | -0.71% | 170,780 | 431,965,784 |
| 2025-01-21 | 25.5 | 25.68 | 25.15 | 25.44 | +0.04% | 220,751 | 560,538,868 |
| 2025-01-20 | 25.6 | 25.74 | 25.31 | 25.43 | -0.04% | 210,413 | 536,696,088 |
| 2025-01-17 | 25.1 | 25.85 | 24.95 | 25.44 | +1.27% | 293,562 | 746,518,079 |
| 2025-01-16 | 25.31 | 25.7 | 24.83 | 25.12 | -0.36% | 244,649 | 616,998,687 |
| 2025-01-15 | 25.4 | 25.5 | 25.08 | 25.21 | -0.79% | 232,897 | 588,837,375 |
| 2025-01-14 | 24.62 | 25.41 | 24.31 | 25.41 | +4.22% | 370,346 | 927,335,803 |
| 2025-01-13 | 23.85 | 24.63 | 23.69 | 24.38 | +0.66% | 215,175 | 520,485,675 |
| 2025-01-10 | 24.45 | 25.14 | 24.22 | 24.22 | -1.82% | 284,006 | 701,909,940 |
| 2025-01-09 | 24.65 | 25.04 | 24.51 | 24.67 | -0.04% | 273,892 | 678,708,366 |
| 2025-01-08 | 24.61 | 24.99 | 24 | 24.68 | -1.08% | 296,284 | 727,608,710 |
| 2025-01-07 | 24.1 | 24.96 | 24.1 | 24.95 | +3.57% | 317,533 | 780,051,763 |
| 2025-01-06 | 24 | 24.33 | 23.8 | 24.09 | +0.38% | 234,519 | 563,999,899 |
| 2025-01-03 | 24.69 | 24.86 | 23.91 | 24 | -2.83% | 331,306 | 807,405,241 |
| 2025-01-02 | 25.81 | 25.85 | 24.36 | 24.7 | -5.07% | 455,938 | 1,142,532,364 |
| 2024-12-31 | 27.35 | 27.5 | 26.01 | 26.02 | -4.9% | 420,275 | 1,118,367,761 |
| 2024-12-30 | 27.9 | 27.99 | 27.35 | 27.36 | -2.84% | 399,206 | 1,102,778,704 |
| 2024-12-27 | 28.5 | 28.79 | 28.07 | 28.16 | -1.26% | 399,765 | 1,137,880,849 |
| 2024-12-26 | 28.11 | 28.62 | 27.92 | 28.52 | +1.46% | 347,253 | 986,329,684 |
| 2024-12-25 | 28.49 | 28.74 | 28.01 | 28.11 | -1.37% | 292,863 | 829,844,421 |
| 2024-12-24 | 28.25 | 28.51 | 27.56 | 28.5 | +1.46% | 407,134 | 1,144,475,435 |
| 2024-12-23 | 29 | 29.03 | 27.98 | 28.09 | -3% | 471,033 | 1,341,477,247 |
| 2024-12-20 | 28.15 | 29.63 | 28.01 | 28.96 | +2.99% | 784,242 | 2,265,029,193 |
| 2024-12-19 | 27.15 | 28.21 | 27.09 | 28.12 | +1.88% | 399,583 | 1,112,152,113 |
| 2024-12-18 | 27.28 | 27.8 | 27.03 | 27.6 | +1.55% | 320,604 | 882,149,219 |
| 2024-12-17 | 27.21 | 27.46 | 27.03 | 27.18 | -0.66% | 228,368 | 621,471,240 |
| 2024-12-16 | 28.02 | 28.28 | 27.24 | 27.36 | -2.7% | 362,311 | 1,002,457,656 |
| 2024-12-13 | 27.7 | 28.68 | 27.56 | 28.12 | +0.68% | 600,088 | 1,686,209,811 |
| 2024-12-12 | 28.08 | 28.1 | 27.51 | 27.93 | -0.39% | 351,091 | 975,190,226 |
| 2024-12-11 | 27.77 | 28.36 | 27.67 | 28.04 | +0.86% | 350,198 | 982,044,524 |
| 2024-12-10 | 28.8 | 28.95 | 27.79 | 27.8 | +0.04% | 419,746 | 1,188,278,225 |
| 2024-12-09 | 28.11 | 28.24 | 27.61 | 27.79 | -1.77% | 289,232 | 806,531,263 |
| 2024-12-06 | 28.16 | 28.56 | 27.72 | 28.29 | +0.46% | 413,811 | 1,165,416,109 |
| 2024-12-05 | 27.99 | 28.54 | 27.89 | 28.16 | -0.35% | 360,583 | 1,018,463,606 |
| 2024-12-04 | 28.45 | 29.5 | 28.15 | 28.26 | +1.8% | 722,807 | 2,081,031,936 |
| 2024-12-03 | 28.16 | 28.44 | 27.5 | 27.76 | -1.28% | 393,739 | 1,097,450,687 |
| 2024-12-02 | 27.7 | 28.3 | 27.53 | 28.12 | +1.59% | 421,284 | 1,179,376,450 |
| 2024-11-29 | 27 | 28.22 | 26.88 | 27.68 | +1.84% | 489,251 | 1,346,994,362 |
| 2024-11-28 | 27.47 | 27.87 | 27.06 | 27.18 | -0.98% | 458,419 | 1,257,140,242 |
| 2024-11-27 | 26.68 | 27.46 | 25.92 | 27.45 | +2.46% | 518,465 | 1,385,415,293 |
| 2024-11-26 | 27 | 27.45 | 26.76 | 26.79 | -1.83% | 328,105 | 887,207,598 |
| 2024-11-25 | 27.66 | 27.9 | 26.5 | 27.29 | -1.76% | 579,050 | 1,564,992,698 |
| 2024-11-22 | 29.15 | 29.74 | 27.72 | 27.78 | -4.63% | 582,086 | 1,672,540,203 |
| 2024-11-21 | 29.26 | 29.49 | 28.83 | 29.13 | -0.72% | 433,570 | 1,267,541,237 |
| 2024-11-20 | 29.11 | 29.6 | 28.91 | 29.34 | +0.07% | 487,432 | 1,425,509,703 |
| 2024-11-19 | 28.33 | 29.42 | 28.02 | 29.32 | +3.49% | 644,739 | 1,854,983,497 |
| 2024-11-18 | 29.66 | 29.98 | 28.07 | 28.33 | -4.87% | 763,947 | 2,208,419,020 |
| 2024-11-15 | 31.01 | 31.46 | 29.78 | 29.78 | -4.49% | 799,976 | 2,445,221,489 |
| 2024-11-14 | 32.51 | 32.7 | 31.1 | 31.18 | -5.6% | 849,526 | 2,704,245,117 |
| 2024-11-13 | 33.31 | 33.76 | 31.78 | 33.03 | -0.81% | 1,060,130 | 3,460,777,318 |
| 2024-11-12 | 32.1 | 34.69 | 31.35 | 33.3 | +3.8% | 1,548,416 | 5,119,025,164 |
| 2024-11-11 | 31 | 32.63 | 30.5 | 32.08 | +5.56% | 1,311,877 | 4,163,603,424 |
| 2024-11-08 | 30.31 | 32 | 29.9 | 30.39 | +1.64% | 1,247,864 | 3,839,888,935 |
| 2024-11-07 | 29.79 | 30.13 | 29.02 | 29.9 | +0.37% | 823,695 | 2,433,877,678 |
| 2024-11-06 | 29.72 | 30.5 | 29.06 | 29.79 | +0.54% | 1,047,246 | 3,116,770,518 |
| 2024-11-05 | 28.49 | 29.71 | 28.32 | 29.63 | +3.93% | 852,270 | 2,487,343,417 |
| 2024-11-04 | 27.52 | 29 | 27.51 | 28.51 | +1.93% | 675,752 | 1,924,406,628 |
| 2024-11-01 | 30.79 | 30.9 | 27.96 | 27.97 | -9.98% | 1,431,192 | 4,191,521,736 |
| 2024-10-31 | 29.54 | 31.76 | 28.76 | 31.07 | +5.22% | 1,675,917 | 5,106,145,501 |
| 2024-10-30 | 28.9 | 30.39 | 28.7 | 29.53 | +0.41% | 1,079,850 | 3,177,733,152 |
| 2024-10-29 | 28.26 | 31.2 | 27.94 | 29.41 | +3.59% | 1,541,219 | 4,524,303,417 |
| 2024-10-28 | 28.76 | 28.76 | 27.91 | 28.39 | -1.29% | 904,360 | 2,557,779,099 |
| 2024-10-25 | 28.68 | 29.64 | 28.1 | 28.76 | +0.28% | 1,228,332 | 3,526,201,976 |
| 2024-10-24 | 27.7 | 29.73 | 27.7 | 28.68 | +1.49% | 1,466,401 | 4,233,301,514 |
| 2024-10-23 | 29.24 | 29.24 | 27.8 | 28.26 | -3.81% | 1,848,148 | 5,250,346,124 |
| 2024-10-22 | 26.21 | 29.38 | 26.1 | 29.38 | +10% | 2,092,761 | 5,937,098,466 |
| 2024-10-21 | 27.05 | 28.5 | 26.66 | 26.71 | +0.79% | 1,897,692 | 5,176,909,978 |
| 2024-10-18 | 24.3 | 26.75 | 24.25 | 26.5 | +8.96% | 1,641,240 | 4,222,140,622 |
| 2024-10-17 | 25 | 25.21 | 24.27 | 24.32 | -0.73% | 690,185 | 1,705,415,569 |
| 2024-10-16 | 24.1 | 25.07 | 24.01 | 24.5 | -2% | 679,377 | 1,671,426,509 |
| 2024-10-15 | 25.09 | 26.26 | 24.5 | 25 | -0.36% | 1,149,286 | 2,929,652,482 |
| 2024-10-14 | 23.92 | 25.3 | 23.54 | 25.09 | +3.68% | 1,081,495 | 2,648,551,528 |
| 2024-10-11 | 24.88 | 25.7 | 23.86 | 24.2 | -8.3% | 1,295,768 | 3,169,183,780 |
| 2024-10-10 | 28.78 | 28.87 | 25.3 | 26.39 | -3.58% | 2,138,007 | 5,829,281,323 |
| 2024-10-09 | 27.35 | 27.37 | 25.38 | 27.37 | +10.01% | 1,986,665 | 5,384,463,758 |
| 2024-10-08 | 24.88 | 24.88 | 24.88 | 24.88 | +9.99% | 205,446 | 511,150,867 |
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：