股票概览
24.2
-2.06%
-0.51
24.63
开盘价
24.85
最高价
24
最低价
99,911
成交量
数据更新至: 2025-03-25
技术指标
24.37
MA5 (5日均线)
24.27
MA10 (10日均线)
23.66
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 | 24.63 | 24.85 | 24 | 24.2 | -2.06% | 99,911 | 243,587,255 |
| 2025-03-24 | 25.22 | 25.32 | 24.12 | 24.71 | -0.72% | 235,307 | 578,548,144 |
| 2025-03-21 | 24.39 | 25.3 | 24.24 | 24.89 | +2.47% | 377,715 | 942,595,299 |
| 2025-03-20 | 23.81 | 24.54 | 23.68 | 24.29 | +2.19% | 174,181 | 420,918,612 |
| 2025-03-19 | 23.85 | 24.15 | 23.7 | 23.77 | -0.67% | 96,596 | 231,076,723 |
| 2025-03-18 | 23.99 | 24.17 | 23.81 | 23.93 | -0.83% | 129,238 | 309,580,717 |
| 2025-03-17 | 24.58 | 24.99 | 24.1 | 24.13 | -0.78% | 175,620 | 431,010,082 |
| 2025-03-14 | 24.72 | 24.72 | 24.1 | 24.32 | -0.33% | 141,676 | 344,763,557 |
| 2025-03-13 | 24.06 | 24.4 | 23.7 | 24.4 | +1.54% | 120,484 | 289,429,112 |
| 2025-03-12 | 24.16 | 24.36 | 23.85 | 24.03 | -0.95% | 125,770 | 302,388,291 |
| 2025-03-11 | 23.55 | 24.5 | 23.55 | 24.26 | +1.98% | 196,863 | 476,420,438 |
| 2025-03-10 | 23.25 | 24.02 | 23.2 | 23.79 | +2.85% | 211,738 | 502,329,341 |
| 2025-03-07 | 22.92 | 23.29 | 22.8 | 23.13 | +0.87% | 98,028 | 226,848,297 |
| 2025-03-06 | 22.85 | 22.98 | 22.76 | 22.93 | +0.22% | 67,663 | 154,887,877 |
| 2025-03-05 | 22.92 | 23.05 | 22.72 | 22.88 | -0.17% | 65,231 | 149,210,090 |
| 2025-03-04 | 22.58 | 23.08 | 22.54 | 22.92 | +1.69% | 99,526 | 227,747,528 |
| 2025-03-03 | 22.59 | 22.78 | 22.41 | 22.54 | -0.18% | 64,304 | 145,372,329 |
| 2025-02-28 | 22.72 | 22.92 | 22.55 | 22.58 | -0.7% | 72,063 | 163,853,228 |
| 2025-02-27 | 22.77 | 22.95 | 22.55 | 22.74 | -0.09% | 63,500 | 144,468,249 |
| 2025-02-26 | 22.55 | 22.76 | 22.52 | 22.76 | +0.98% | 51,351 | 116,288,298 |
| 2025-02-25 | 22.78 | 22.79 | 22.47 | 22.54 | -1.49% | 80,723 | 182,569,352 |
| 2025-02-24 | 23 | 23.07 | 22.83 | 22.88 | -0.82% | 80,123 | 183,486,276 |
| 2025-02-21 | 23.09 | 23.3 | 22.9 | 23.07 | -0.35% | 87,578 | 201,686,813 |
| 2025-02-20 | 23.28 | 23.34 | 23.01 | 23.15 | -1.15% | 68,539 | 158,481,362 |
| 2025-02-19 | 22.92 | 23.64 | 22.91 | 23.42 | +1.78% | 73,772 | 171,392,745 |
| 2025-02-18 | 23.38 | 23.48 | 22.87 | 23.01 | -1.54% | 74,212 | 172,770,505 |
| 2025-02-17 | 23.32 | 23.4 | 23.27 | 23.37 | +0.21% | 58,200 | 135,839,378 |
| 2025-02-14 | 23.28 | 23.39 | 23.15 | 23.32 | +0.3% | 54,376 | 126,621,177 |
| 2025-02-13 | 23.33 | 23.46 | 23.25 | 23.25 | -0.3% | 63,880 | 149,302,291 |
| 2025-02-12 | 23.28 | 23.39 | 23.2 | 23.32 | +0.17% | 56,244 | 130,932,679 |
| 2025-02-11 | 23.6 | 23.61 | 23.2 | 23.28 | -1.65% | 74,598 | 174,196,694 |
| 2025-02-10 | 23.57 | 23.72 | 23.5 | 23.67 | +0.3% | 69,441 | 163,969,210 |
| 2025-02-07 | 23.48 | 23.72 | 23.4 | 23.6 | +0.21% | 95,745 | 225,519,850 |
| 2025-02-06 | 23.25 | 23.56 | 23.11 | 23.55 | +0.99% | 64,030 | 149,792,473 |
| 2025-02-05 | 23.37 | 23.49 | 23.1 | 23.32 | -0.21% | 48,108 | 111,847,990 |
| 2025-01-27 | 23.3 | 23.73 | 23.25 | 23.37 | +0.26% | 71,592 | 168,079,189 |
| 2025-01-24 | 23.14 | 23.33 | 23.01 | 23.31 | +0.78% | 59,729 | 138,753,355 |
| 2025-01-23 | 23.1 | 23.53 | 23.09 | 23.13 | -0.13% | 84,060 | 195,944,459 |
| 2025-01-22 | 23.12 | 23.43 | 23.11 | 23.16 | +1.94% | 104,441 | 242,288,353 |
| 2025-01-21 | 23.07 | 23.13 | 22.65 | 22.72 | -1.39% | 56,402 | 128,501,529 |
| 2025-01-20 | 23.05 | 23.2 | 22.93 | 23.04 | +0.39% | 47,218 | 108,739,629 |
| 2025-01-17 | 22.94 | 23.06 | 22.86 | 22.95 | -0.52% | 42,608 | 97,826,022 |
| 2025-01-16 | 22.79 | 23.15 | 22.63 | 23.07 | +1.36% | 67,628 | 154,895,669 |
| 2025-01-15 | 23.09 | 23.09 | 22.71 | 22.76 | -1.47% | 47,280 | 107,853,936 |
| 2025-01-14 | 22.55 | 23.19 | 22.52 | 23.1 | +2.58% | 59,184 | 135,603,562 |
| 2025-01-13 | 22.31 | 22.72 | 22.21 | 22.52 | +0.04% | 32,509 | 73,063,823 |
| 2025-01-10 | 22.8 | 22.94 | 22.5 | 22.51 | -1.75% | 38,383 | 87,226,497 |
| 2025-01-09 | 22.79 | 23.14 | 22.65 | 22.91 | -0.26% | 42,775 | 97,918,516 |
| 2025-01-08 | 22.91 | 23.25 | 22.46 | 22.97 | +0.48% | 63,185 | 144,622,620 |
| 2025-01-07 | 22.6 | 22.91 | 22.54 | 22.86 | +1.15% | 44,266 | 100,686,769 |
| 2025-01-06 | 22.66 | 22.82 | 22.5 | 22.6 | -0.31% | 44,919 | 101,637,346 |
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：