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 |
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：