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 |
| 2024-12-31 | 24.07 | 24.22 | 23.78 | 23.78 | -0.88% | 153,339 | 367,971,838 |
| 2024-12-30 | 24 | 24.25 | 23.82 | 23.99 | -0.17% | 143,283 | 343,056,288 |
| 2024-12-27 | 23.92 | 24.11 | 23.78 | 24.03 | +0.54% | 133,131 | 319,270,278 |
| 2024-12-26 | 24.48 | 24.51 | 23.62 | 23.9 | -2.53% | 213,652 | 510,533,339 |
| 2024-12-25 | 24.33 | 24.55 | 24.26 | 24.52 | +0.45% | 90,271 | 220,795,137 |
| 2024-12-24 | 24.1 | 24.52 | 24.05 | 24.41 | +1.29% | 103,997 | 253,386,396 |
| 2024-12-23 | 24.04 | 24.4 | 24.02 | 24.1 | -0.12% | 145,645 | 352,398,780 |
| 2024-12-20 | 24.5 | 24.55 | 24.11 | 24.13 | -1.31% | 139,919 | 339,045,239 |
| 2024-12-19 | 24.43 | 24.56 | 24.26 | 24.45 | -0.45% | 121,081 | 295,449,016 |
| 2024-12-18 | 24.73 | 25.14 | 24.52 | 24.56 | -0.16% | 133,350 | 329,236,135 |
| 2024-12-17 | 24.75 | 24.96 | 24.55 | 24.6 | -0.69% | 175,459 | 434,300,976 |
| 2024-12-16 | 26.01 | 26.06 | 24.7 | 24.77 | -5.13% | 402,525 | 1,009,330,481 |
| 2024-12-13 | 25.96 | 26.25 | 25.71 | 26.11 | +0.04% | 251,123 | 652,737,303 |
| 2024-12-12 | 25.65 | 26.16 | 25.47 | 26.1 | +1.75% | 202,921 | 525,901,185 |
| 2024-12-11 | 25.82 | 26.07 | 25.58 | 25.65 | -0.31% | 179,705 | 462,537,064 |
| 2024-12-10 | 26.2 | 26.47 | 25.61 | 25.73 | +0.9% | 253,930 | 661,288,367 |
| 2024-12-09 | 25.8 | 25.95 | 25.32 | 25.5 | -1.35% | 177,495 | 453,471,398 |
| 2024-12-06 | 25.68 | 25.96 | 25.63 | 25.85 | +0.98% | 148,828 | 384,767,166 |
| 2024-12-05 | 25.7 | 25.8 | 25.32 | 25.6 | -1.01% | 148,795 | 379,435,902 |
| 2024-12-04 | 26 | 26 | 25.65 | 25.86 | -0.65% | 135,247 | 348,562,610 |
| 2024-12-03 | 25.6 | 26.1 | 25.6 | 26.03 | +1.52% | 179,897 | 464,955,375 |
| 2024-12-02 | 25.79 | 25.85 | 25.47 | 25.64 | -0.08% | 225,630 | 577,880,894 |
| 2024-11-29 | 25.9 | 25.99 | 25.5 | 25.66 | -0.04% | 143,645 | 369,541,544 |
| 2024-11-28 | 25.57 | 25.89 | 25.39 | 25.67 | +0.04% | 133,383 | 342,946,456 |
| 2024-11-27 | 25.14 | 25.66 | 25.04 | 25.66 | +2.19% | 122,120 | 310,146,129 |
| 2024-11-26 | 25.13 | 25.44 | 24.98 | 25.11 | -0.36% | 92,938 | 234,200,156 |
| 2024-11-25 | 25.3 | 25.64 | 25.12 | 25.2 | -0.43% | 107,597 | 272,703,376 |
| 2024-11-22 | 25.81 | 25.95 | 25.31 | 25.31 | -2.01% | 123,872 | 317,310,662 |
| 2024-11-21 | 26.04 | 26.32 | 25.76 | 25.83 | -0.92% | 103,407 | 267,530,064 |
| 2024-11-20 | 26.08 | 26.22 | 25.87 | 26.07 | +0.31% | 104,256 | 271,757,274 |
| 2024-11-19 | 26.36 | 26.5 | 25.53 | 25.99 | -1.4% | 200,487 | 519,814,363 |
| 2024-11-18 | 26.02 | 27.03 | 26.02 | 26.36 | +2.69% | 296,970 | 791,876,165 |
| 2024-11-15 | 26.15 | 26.29 | 25.67 | 25.67 | -1.84% | 149,016 | 387,715,559 |
| 2024-11-14 | 26.49 | 26.74 | 26.12 | 26.15 | -0.42% | 181,187 | 477,973,120 |
| 2024-11-13 | 26.22 | 26.63 | 26.12 | 26.26 | -0.38% | 175,830 | 463,537,919 |
| 2024-11-12 | 26.48 | 26.89 | 26.23 | 26.36 | -0.75% | 221,133 | 587,616,076 |
| 2024-11-11 | 26.95 | 26.95 | 26.36 | 26.56 | -2.06% | 213,029 | 565,255,013 |
| 2024-11-08 | 27.81 | 27.88 | 27.03 | 27.12 | -2.09% | 251,633 | 686,209,421 |
| 2024-11-07 | 26.68 | 27.75 | 26.65 | 27.7 | +3.28% | 309,144 | 848,392,292 |
| 2024-11-06 | 27.08 | 27.15 | 26.45 | 26.82 | -0.85% | 215,458 | 574,850,024 |
| 2024-11-05 | 26.59 | 27.2 | 26.48 | 27.05 | +1.77% | 226,061 | 609,754,146 |
| 2024-11-04 | 26.83 | 26.92 | 26.2 | 26.58 | -0.82% | 181,496 | 479,357,229 |
| 2024-11-01 | 26.64 | 27.13 | 26.59 | 26.8 | +0.19% | 218,388 | 588,078,005 |
| 2024-10-31 | 27.07 | 27.08 | 26.38 | 26.75 | -0.15% | 235,370 | 628,430,295 |
| 2024-10-30 | 25.9 | 27.07 | 25.85 | 26.79 | +2.33% | 438,212 | 1,173,829,317 |
| 2024-10-29 | 26.27 | 26.6 | 25.82 | 26.18 | -0.49% | 215,501 | 564,005,497 |
| 2024-10-28 | 25.46 | 26.44 | 25.44 | 26.31 | +3.38% | 438,881 | 1,150,140,660 |
| 2024-10-25 | 25.11 | 25.66 | 25.1 | 25.45 | +1.39% | 182,967 | 465,454,654 |
| 2024-10-24 | 25.38 | 25.53 | 25.02 | 25.1 | -1.49% | 93,299 | 235,158,298 |
| 2024-10-23 | 25.25 | 25.63 | 25.15 | 25.48 | +1.03% | 204,470 | 520,994,897 |
| 2024-10-22 | 25.2 | 25.23 | 24.88 | 25.22 | +0.4% | 148,834 | 373,699,750 |
| 2024-10-21 | 25.14 | 25.25 | 24.55 | 25.12 | -0.08% | 240,404 | 599,819,255 |
| 2024-10-18 | 24.97 | 25.51 | 24.33 | 25.14 | +0.64% | 301,044 | 747,736,047 |
| 2024-10-17 | 25.85 | 26.01 | 24.95 | 24.98 | -2.42% | 265,329 | 673,005,612 |
| 2024-10-16 | 25.2 | 26.16 | 25.1 | 25.6 | +0.51% | 346,690 | 894,189,908 |
| 2024-10-15 | 25.7 | 26.16 | 25.32 | 25.47 | -1.16% | 286,389 | 741,134,006 |
| 2024-10-14 | 25.13 | 26.15 | 25.13 | 25.77 | +3.62% | 455,237 | 1,172,044,213 |
| 2024-10-11 | 24.8 | 25.3 | 24.65 | 24.87 | -0.4% | 263,803 | 659,162,342 |
| 2024-10-10 | 24.09 | 25.56 | 23.84 | 24.97 | +3.65% | 411,045 | 1,013,848,630 |
| 2024-10-09 | 25.9 | 25.9 | 23.77 | 24.09 | -8.19% | 618,287 | 1,522,706,412 |
| 2024-10-08 | 28.75 | 28.75 | 25.53 | 26.24 | +0.38% | 949,384 | 2,551,114,893 |
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：