股票概览
24.17
-2.34%
-0.58
24.6
开盘价
24.68
最高价
23.9
最低价
218,650
成交量
数据更新至: 2025-03-25
技术指标
24.67
MA5 (5日均线)
24.59
MA10 (10日均线)
24.09
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 | 24.6 | 24.68 | 23.9 | 24.17 | -2.34% | 218,650 | 528,635,311 |
| 2025-03-24 | 24.87 | 25.08 | 24.66 | 24.75 | -0.68% | 164,960 | 409,124,135 |
| 2025-03-21 | 24.67 | 25.36 | 24.61 | 24.92 | +1.01% | 222,178 | 556,476,960 |
| 2025-03-20 | 24.9 | 24.9 | 24.59 | 24.67 | -0.68% | 105,256 | 259,797,064 |
| 2025-03-19 | 24.96 | 25.07 | 24.65 | 24.84 | -0.12% | 120,794 | 299,229,431 |
| 2025-03-18 | 25.17 | 25.23 | 24.85 | 24.87 | -1.5% | 139,527 | 348,498,483 |
| 2025-03-17 | 24.43 | 25.34 | 24.42 | 25.25 | +3.65% | 303,378 | 757,673,208 |
| 2025-03-14 | 24.17 | 24.43 | 24.08 | 24.36 | +0.74% | 146,473 | 355,568,257 |
| 2025-03-13 | 23.9 | 24.3 | 23.9 | 24.18 | +1.21% | 130,120 | 314,288,822 |
| 2025-03-12 | 24.2 | 24.2 | 23.83 | 23.89 | -1.28% | 118,680 | 284,235,420 |
| 2025-03-11 | 23.9 | 24.2 | 23.79 | 24.2 | +0.17% | 131,711 | 316,708,493 |
| 2025-03-10 | 24.2 | 24.34 | 23.83 | 24.16 | +0.29% | 157,921 | 379,875,351 |
| 2025-03-07 | 23.92 | 24.14 | 23.81 | 24.09 | +0.54% | 140,428 | 337,698,180 |
| 2025-03-06 | 24.13 | 24.15 | 23.76 | 23.96 | -0.21% | 183,916 | 440,579,309 |
| 2025-03-05 | 23.32 | 24.19 | 23.16 | 24.01 | +3.49% | 402,664 | 963,632,299 |
| 2025-03-04 | 23.3 | 23.3 | 23 | 23.2 | -0.47% | 131,004 | 302,862,355 |
| 2025-03-03 | 23.29 | 23.57 | 23.19 | 23.31 | +0.21% | 158,323 | 370,182,390 |
| 2025-02-28 | 23.15 | 23.5 | 23.05 | 23.26 | +0.87% | 251,905 | 587,677,936 |
| 2025-02-27 | 22.67 | 23.3 | 22.67 | 23.06 | +1.77% | 236,442 | 545,442,257 |
| 2025-02-26 | 22.45 | 22.8 | 22.45 | 22.66 | +0.76% | 148,280 | 335,695,132 |
| 2025-02-25 | 22.6 | 22.9 | 22.44 | 22.49 | -0.75% | 187,938 | 425,124,300 |
| 2025-02-24 | 22.6 | 22.89 | 22.47 | 22.66 | -0.04% | 208,067 | 470,810,879 |
| 2025-02-21 | 23.04 | 23.13 | 22.61 | 22.67 | -1.9% | 249,482 | 567,042,762 |
| 2025-02-20 | 23.19 | 23.29 | 23.05 | 23.11 | -0.77% | 119,963 | 277,238,681 |
| 2025-02-19 | 23.4 | 23.53 | 23.18 | 23.29 | -0.43% | 132,890 | 310,073,577 |
| 2025-02-18 | 23.48 | 23.61 | 23.26 | 23.39 | -0.38% | 135,470 | 317,687,023 |
| 2025-02-17 | 23.83 | 23.89 | 23.45 | 23.48 | -1.47% | 178,913 | 421,640,742 |
| 2025-02-14 | 24.17 | 24.23 | 23.78 | 23.83 | -1.12% | 144,028 | 343,949,081 |
| 2025-02-13 | 23.78 | 24.37 | 23.73 | 24.1 | +1.3% | 208,813 | 504,135,254 |
| 2025-02-12 | 24.03 | 24.11 | 23.6 | 23.79 | -0.96% | 152,978 | 363,382,151 |
| 2025-02-11 | 24.05 | 24.25 | 23.85 | 24.02 | -0.17% | 80,955 | 194,561,496 |
| 2025-02-10 | 23.9 | 24.2 | 23.86 | 24.06 | +0.42% | 114,518 | 275,410,967 |
| 2025-02-07 | 23.81 | 24.1 | 23.6 | 23.96 | +0.71% | 141,101 | 337,121,729 |
| 2025-02-06 | 23.71 | 23.93 | 23.63 | 23.79 | +0.25% | 130,117 | 309,184,261 |
| 2025-02-05 | 24.91 | 24.98 | 23.72 | 23.73 | -4.7% | 216,902 | 520,865,493 |
| 2025-01-27 | 24.5 | 25.05 | 24.46 | 24.9 | +1.88% | 152,531 | 380,214,332 |
| 2025-01-24 | 24.46 | 24.79 | 24.4 | 24.44 | -0.16% | 115,151 | 282,811,319 |
| 2025-01-23 | 24.47 | 24.79 | 24.38 | 24.48 | +0.37% | 119,658 | 293,826,195 |
| 2025-01-22 | 24.45 | 24.55 | 24.29 | 24.39 | -0.25% | 76,600 | 186,962,836 |
| 2025-01-21 | 24.56 | 24.73 | 24.35 | 24.45 | -0.45% | 78,349 | 192,119,467 |
| 2025-01-20 | 24.73 | 24.76 | 24.28 | 24.56 | -0.2% | 117,565 | 288,858,414 |
| 2025-01-17 | 24.6 | 24.78 | 24.25 | 24.61 | +0.37% | 119,024 | 292,234,156 |
| 2025-01-16 | 24.19 | 24.6 | 24.19 | 24.52 | +1.41% | 145,993 | 357,463,810 |
| 2025-01-15 | 23.86 | 24.27 | 23.59 | 24.18 | +1.09% | 147,403 | 354,186,731 |
| 2025-01-14 | 23.69 | 23.96 | 23.55 | 23.92 | +0.46% | 148,601 | 353,570,619 |
| 2025-01-13 | 23.63 | 24.11 | 23.46 | 23.81 | +0.34% | 122,820 | 291,766,542 |
| 2025-01-10 | 23.96 | 24.06 | 23.63 | 23.73 | -0.71% | 102,929 | 244,752,570 |
| 2025-01-09 | 23.67 | 24.13 | 23.32 | 23.9 | +0.63% | 116,994 | 279,708,141 |
| 2025-01-08 | 23.76 | 24.04 | 23.56 | 23.75 | -0.21% | 133,546 | 317,503,499 |
| 2025-01-07 | 23.45 | 23.8 | 23.38 | 23.8 | +0.93% | 128,252 | 303,391,640 |
| 2025-01-06 | 23.43 | 23.7 | 23.28 | 23.58 | +0.64% | 116,550 | 273,964,995 |
| 2025-01-03 | 23.43 | 23.74 | 23.36 | 23.43 | +0.34% | 148,978 | 350,897,118 |
| 2025-01-02 | 23.77 | 24.1 | 23.25 | 23.35 | -1.81% | 173,437 | 409,024,527 |
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：