股票概览
24.32
-0.65%
-0.16
24.5
开盘价
24.62
最高价
24.2
最低价
16,862
成交量
数据更新至: 2025-03-25
技术指标
24.68
MA5 (5日均线)
25.03
MA10 (10日均线)
24.97
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 | 24.5 | 24.62 | 24.2 | 24.32 | -0.65% | 16,862 | 41,074,017 |
| 2025-03-24 | 24.67 | 25.36 | 24.22 | 24.48 | -0.73% | 34,582 | 85,468,092 |
| 2025-03-21 | 24.65 | 25.09 | 24.46 | 24.66 | -0.56% | 36,910 | 91,382,260 |
| 2025-03-20 | 25.29 | 25.41 | 24.7 | 24.8 | -1.39% | 27,029 | 67,530,875 |
| 2025-03-19 | 26 | 26.12 | 24.96 | 25.15 | -3.71% | 39,163 | 99,847,592 |
| 2025-03-18 | 25.38 | 26.67 | 25.18 | 26.12 | +3.04% | 64,736 | 169,084,622 |
| 2025-03-17 | 25.68 | 26.12 | 25.29 | 25.35 | -0.98% | 51,045 | 131,423,628 |
| 2025-03-14 | 25.37 | 26 | 25.35 | 25.6 | +0.91% | 49,820 | 127,388,324 |
| 2025-03-13 | 24.46 | 25.48 | 24.26 | 25.37 | +3.72% | 52,666 | 131,909,043 |
| 2025-03-12 | 24.5 | 24.78 | 24.33 | 24.46 | +0.16% | 34,252 | 83,912,539 |
| 2025-03-11 | 24.21 | 24.44 | 23.9 | 24.42 | +0.04% | 31,377 | 75,776,213 |
| 2025-03-10 | 24.73 | 24.87 | 24.2 | 24.41 | -2.24% | 33,982 | 83,192,079 |
| 2025-03-07 | 25.36 | 25.47 | 24.67 | 24.97 | -1.62% | 52,549 | 130,907,331 |
| 2025-03-06 | 25.32 | 25.47 | 24.76 | 25.38 | +0.24% | 50,099 | 125,836,438 |
| 2025-03-05 | 25.92 | 26.77 | 24.68 | 25.32 | -2.31% | 77,885 | 198,671,041 |
| 2025-03-04 | 25.39 | 26.78 | 25 | 25.92 | +1.85% | 95,023 | 247,457,189 |
| 2025-03-03 | 24 | 25.45 | 23.95 | 25.45 | +5.08% | 79,595 | 198,075,539 |
| 2025-02-28 | 24.6 | 25.1 | 24.14 | 24.22 | -1.74% | 53,158 | 130,961,400 |
| 2025-02-27 | 24.33 | 24.85 | 24.23 | 24.65 | +1.15% | 54,972 | 135,251,249 |
| 2025-02-26 | 23.94 | 24.94 | 23.94 | 24.37 | +0.04% | 41,801 | 102,156,013 |
| 2025-02-25 | 23.77 | 24.62 | 23.59 | 24.36 | +2.53% | 89,871 | 218,839,899 |
| 2025-02-24 | 23.18 | 24.39 | 23.09 | 23.76 | +2.37% | 80,150 | 191,525,701 |
| 2025-02-21 | 23.96 | 23.96 | 23.03 | 23.21 | -2.97% | 58,139 | 135,174,890 |
| 2025-02-20 | 23.3 | 23.97 | 23.12 | 23.92 | +2.79% | 57,873 | 136,843,433 |
| 2025-02-19 | 23.44 | 23.59 | 22.86 | 23.27 | -0.81% | 72,174 | 166,467,410 |
| 2025-02-18 | 24.5 | 24.55 | 23.35 | 23.46 | -4.98% | 72,116 | 171,465,930 |
| 2025-02-17 | 25.33 | 25.5 | 24.4 | 24.69 | -3.18% | 68,018 | 168,347,084 |
| 2025-02-14 | 25.47 | 25.64 | 25.12 | 25.5 | -0.78% | 43,588 | 110,434,271 |
| 2025-02-13 | 25.56 | 26.24 | 25.33 | 25.7 | +0.35% | 57,768 | 148,944,945 |
| 2025-02-12 | 25.92 | 26.08 | 25.29 | 25.61 | -1.46% | 59,357 | 151,802,786 |
| 2025-02-11 | 27.38 | 27.38 | 25.79 | 25.99 | -4.27% | 82,320 | 217,759,448 |
| 2025-02-10 | 24.87 | 27.15 | 24.85 | 27.15 | +10.01% | 87,047 | 228,963,361 |
| 2025-02-07 | 24.84 | 24.99 | 24.39 | 24.68 | -0.64% | 52,365 | 128,844,467 |
| 2025-02-06 | 24.55 | 25.23 | 24.34 | 24.84 | +1.1% | 43,369 | 107,573,228 |
| 2025-02-05 | 26.51 | 26.59 | 24.49 | 24.57 | -6.86% | 53,711 | 134,322,213 |
| 2025-01-27 | 26.02 | 26.76 | 26 | 26.38 | +1.38% | 32,255 | 84,884,801 |
| 2025-01-24 | 25.51 | 26.26 | 25.25 | 26.02 | +1.25% | 43,202 | 112,121,040 |
| 2025-01-23 | 25.6 | 25.93 | 25.4 | 25.7 | +0.78% | 44,713 | 114,911,386 |
| 2025-01-22 | 25.39 | 25.82 | 25.19 | 25.5 | -0.23% | 61,973 | 158,134,414 |
| 2025-01-21 | 24.9 | 25.65 | 24.81 | 25.56 | +2.16% | 55,408 | 140,594,587 |
| 2025-01-20 | 23.95 | 25.57 | 23.95 | 25.02 | +4.47% | 85,972 | 214,687,337 |
| 2025-01-17 | 24.08 | 24.14 | 23.48 | 23.95 | -0.33% | 31,044 | 74,140,354 |
| 2025-01-16 | 24.05 | 24.51 | 23.67 | 24.03 | -0.08% | 33,070 | 79,786,977 |
| 2025-01-15 | 23.85 | 24.59 | 23.7 | 24.05 | +0.75% | 56,245 | 136,457,604 |
| 2025-01-14 | 23 | 23.98 | 23 | 23.87 | +4.05% | 81,325 | 192,756,894 |
| 2025-01-13 | 22.81 | 23.07 | 22.1 | 22.94 | -0.13% | 57,640 | 131,165,583 |
| 2025-01-10 | 24.46 | 24.78 | 22.9 | 22.97 | -6.17% | 93,479 | 220,022,328 |
| 2025-01-09 | 24.9 | 25.03 | 24.42 | 24.48 | -2.2% | 50,613 | 125,122,229 |
| 2025-01-08 | 24.75 | 25.38 | 24.21 | 25.03 | +0.2% | 66,181 | 164,351,627 |
| 2025-01-07 | 25.1 | 25.49 | 24.29 | 24.98 | +0.12% | 98,174 | 244,015,366 |
| 2025-01-06 | 24.43 | 25.64 | 23.61 | 24.95 | +1.71% | 118,297 | 295,521,596 |
| 2025-01-03 | 26 | 26.35 | 24.21 | 24.53 | -5.69% | 169,532 | 420,270,354 |
| 2025-01-02 | 26.27 | 28.08 | 25.7 | 26.01 | -1.37% | 172,225 | 462,150,341 |
| 2024-12-31 | 27.35 | 28 | 26.2 | 26.37 | -5.01% | 125,618 | 339,202,506 |
| 2024-12-30 | 25.9 | 27.97 | 25.42 | 27.76 | +6.89% | 176,755 | 474,549,047 |
| 2024-12-27 | 24.96 | 26.5 | 24.91 | 25.97 | +3.1% | 174,543 | 453,923,060 |
| 2024-12-26 | 24.79 | 25.73 | 24.61 | 25.19 | 0% | 121,950 | 307,252,929 |
| 2024-12-25 | 24.61 | 25.5 | 23.28 | 25.19 | +1.98% | 158,594 | 388,878,219 |
| 2024-12-24 | 23.85 | 25.1 | 23.85 | 24.7 | +3.56% | 167,517 | 414,047,197 |
| 2024-12-23 | 23.65 | 24.33 | 23.16 | 23.85 | +0.85% | 141,249 | 336,477,269 |
| 2024-12-20 | 24.2 | 24.4 | 23.35 | 23.65 | -2.67% | 151,820 | 360,851,351 |
| 2024-12-19 | 24.43 | 24.88 | 23.68 | 24.3 | -2.61% | 184,857 | 447,381,990 |
| 2024-12-18 | 24.61 | 25.69 | 24.24 | 24.95 | +0.73% | 192,155 | 477,742,715 |
| 2024-12-17 | 25.68 | 26.46 | 24.11 | 24.77 | -7.26% | 372,298 | 933,367,901 |
| 2024-12-16 | 27 | 29.77 | 26.28 | 26.71 | -3.82% | 560,208 | 1,579,666,703 |
| 2024-12-13 | 28.39 | 29.03 | 26.59 | 27.77 | +5.23% | 749,723 | 2,105,082,761 |
| 2024-12-12 | 26.3 | 26.39 | 25.71 | 26.39 | +10% | 289,940 | 763,922,528 |
| 2024-12-11 | 22.22 | 23.99 | 22.22 | 23.99 | +10% | 215,938 | 515,611,366 |
| 2024-12-10 | 21.8 | 22.45 | 21.65 | 21.81 | +3.32% | 127,029 | 279,521,534 |
| 2024-12-09 | 21.55 | 21.59 | 20.86 | 21.11 | -2.04% | 89,542 | 189,083,927 |
| 2024-12-06 | 21.7 | 21.89 | 21.35 | 21.55 | -1.1% | 92,792 | 199,817,083 |
| 2024-12-05 | 23 | 23.2 | 21.72 | 21.79 | -7.32% | 176,902 | 392,681,375 |
| 2024-12-04 | 22.29 | 24.52 | 22.01 | 23.51 | +5.47% | 226,815 | 536,985,982 |
| 2024-12-03 | 21.43 | 22.44 | 21.38 | 22.29 | +3.67% | 105,614 | 233,858,163 |
| 2024-12-02 | 21.96 | 22.09 | 21.32 | 21.5 | -2.09% | 106,262 | 229,251,730 |
| 2024-11-29 | 21.98 | 22.25 | 21.58 | 21.96 | -0.23% | 74,919 | 163,886,343 |
| 2024-11-28 | 20.83 | 22.56 | 20.81 | 22.01 | +5.26% | 123,921 | 272,913,637 |
| 2024-11-27 | 20.39 | 20.94 | 20.04 | 20.91 | +1.95% | 68,732 | 141,027,850 |
| 2024-11-26 | 20.07 | 20.58 | 19.93 | 20.51 | +2.6% | 82,688 | 168,001,591 |
| 2024-11-25 | 19.75 | 20.04 | 19.56 | 19.99 | +2.04% | 54,050 | 107,376,985 |
| 2024-11-22 | 19.88 | 20.15 | 19.51 | 19.59 | -1.16% | 65,134 | 129,711,800 |
| 2024-11-21 | 20 | 20.02 | 19.63 | 19.82 | -1.25% | 56,024 | 110,897,718 |
| 2024-11-20 | 19.92 | 20.3 | 19.92 | 20.07 | +0.35% | 61,956 | 124,533,260 |
| 2024-11-19 | 19.8 | 20.45 | 19.59 | 20 | -0.05% | 101,202 | 202,174,823 |
| 2024-11-18 | 19.49 | 20.74 | 19.38 | 20.01 | +6.15% | 146,191 | 295,709,236 |
| 2024-11-15 | 18.91 | 19.23 | 18.79 | 18.85 | -0.58% | 33,100 | 62,919,976 |
| 2024-11-14 | 19.28 | 19.39 | 18.93 | 18.96 | -2.47% | 33,848 | 64,875,145 |
| 2024-11-13 | 19.4 | 19.68 | 19.1 | 19.44 | +0.05% | 31,550 | 61,100,783 |
| 2024-11-12 | 19.55 | 19.8 | 19.28 | 19.43 | -0.41% | 59,699 | 117,030,928 |
| 2024-11-11 | 19.7 | 19.72 | 19.21 | 19.51 | -1.61% | 50,773 | 98,655,338 |
| 2024-11-08 | 20.05 | 20.11 | 19.53 | 19.83 | -0.35% | 80,939 | 159,925,068 |
| 2024-11-07 | 18.9 | 19.94 | 18.82 | 19.9 | +4.46% | 93,466 | 183,652,371 |
| 2024-11-06 | 18.75 | 19.18 | 18.6 | 19.05 | +1.76% | 70,823 | 133,865,731 |
| 2024-11-05 | 18.53 | 18.85 | 18.51 | 18.72 | +0.92% | 65,390 | 122,407,953 |
| 2024-11-04 | 18.22 | 18.57 | 18.11 | 18.55 | +1.76% | 47,777 | 87,744,311 |
| 2024-11-01 | 18.09 | 18.53 | 17.94 | 18.23 | +0.39% | 66,620 | 121,556,110 |
| 2024-10-31 | 18.35 | 18.36 | 17.92 | 18.16 | -1.09% | 59,899 | 108,774,197 |
| 2024-10-30 | 18.31 | 18.58 | 18.16 | 18.36 | 0% | 47,036 | 86,362,756 |
| 2024-10-29 | 18.78 | 18.85 | 18.32 | 18.36 | -2.24% | 51,584 | 95,617,397 |
| 2024-10-28 | 18.38 | 18.8 | 18.34 | 18.78 | +2.45% | 54,741 | 102,086,565 |
| 2024-10-25 | 18.28 | 18.38 | 18.25 | 18.33 | +0.27% | 40,903 | 74,903,241 |
| 2024-10-24 | 18.11 | 18.43 | 18.1 | 18.28 | +0.61% | 48,181 | 87,986,909 |
| 2024-10-23 | 18.48 | 18.54 | 18.12 | 18.17 | -1.14% | 67,915 | 124,099,912 |
| 2024-10-22 | 17.99 | 18.38 | 17.93 | 18.38 | +1.83% | 47,659 | 86,521,239 |
| 2024-10-21 | 18.17 | 18.22 | 17.85 | 18.05 | -0.39% | 43,472 | 78,286,402 |
| 2024-10-18 | 17.78 | 18.35 | 17.62 | 18.12 | +1.85% | 55,840 | 100,254,134 |
| 2024-10-17 | 18.48 | 18.48 | 17.79 | 17.79 | -2.79% | 39,866 | 71,941,719 |
| 2024-10-16 | 18.19 | 18.47 | 18.09 | 18.3 | -0.54% | 33,360 | 60,984,402 |
| 2024-10-15 | 18.81 | 18.87 | 18.4 | 18.4 | -2.44% | 43,904 | 81,896,097 |
| 2024-10-14 | 19.11 | 19.15 | 18.46 | 18.86 | -0.84% | 68,447 | 128,264,577 |
| 2024-10-11 | 19.08 | 19.59 | 18.9 | 19.02 | -0.37% | 67,674 | 129,705,338 |
| 2024-10-10 | 18.31 | 19.5 | 18.19 | 19.09 | +4.37% | 101,030 | 191,541,327 |
| 2024-10-09 | 19.3 | 19.3 | 18.1 | 18.29 | -7.11% | 106,491 | 198,445,113 |
| 2024-10-08 | 20.89 | 20.89 | 19.15 | 19.69 | +3.14% | 162,702 | 323,930,554 |
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：