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 |
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：