股票概览
24.9
-0.24%
-0.06
24.91
开盘价
25.29
最高价
24.75
最低价
97,056
成交量
数据更新至: 2025-03-25
技术指标
25.33
MA5 (5日均线)
25.65
MA10 (10日均线)
25.36
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 | 24.91 | 25.29 | 24.75 | 24.9 | -0.24% | 97,056 | 243,580,980 |
| 2025-03-24 | 25.35 | 25.42 | 24.4 | 24.96 | -1.46% | 183,588 | 455,794,489 |
| 2025-03-21 | 25.55 | 25.97 | 25.07 | 25.33 | -1.9% | 188,180 | 479,672,297 |
| 2025-03-20 | 25.66 | 26.19 | 25.37 | 25.82 | +0.74% | 230,004 | 594,096,108 |
| 2025-03-19 | 25.62 | 25.82 | 25.4 | 25.63 | +0.51% | 195,554 | 500,816,852 |
| 2025-03-18 | 25.45 | 25.69 | 25.33 | 25.5 | +0.16% | 174,285 | 444,134,167 |
| 2025-03-17 | 26.33 | 26.41 | 25.3 | 25.46 | -1.93% | 370,225 | 949,361,554 |
| 2025-03-14 | 26.3 | 26.35 | 25.71 | 25.96 | -1.29% | 217,088 | 564,030,372 |
| 2025-03-13 | 26.33 | 26.69 | 25.93 | 26.3 | -1.31% | 153,731 | 402,642,264 |
| 2025-03-12 | 27.23 | 27.61 | 26.5 | 26.65 | -1.81% | 203,885 | 548,307,376 |
| 2025-03-11 | 26.76 | 27.38 | 26.51 | 27.14 | +0.93% | 221,963 | 599,518,327 |
| 2025-03-10 | 26.5 | 27.55 | 26.43 | 26.89 | +1.4% | 262,910 | 709,892,632 |
| 2025-03-07 | 24.71 | 27.15 | 24.68 | 26.52 | +6.72% | 438,035 | 1,153,682,944 |
| 2025-03-06 | 25 | 25.12 | 24.62 | 24.85 | +0.28% | 151,212 | 376,175,362 |
| 2025-03-05 | 24.75 | 24.91 | 24.55 | 24.78 | -0.12% | 155,175 | 384,147,021 |
| 2025-03-04 | 23.91 | 24.86 | 23.85 | 24.81 | +3.81% | 254,167 | 624,410,161 |
| 2025-03-03 | 23.74 | 24.08 | 23.7 | 23.9 | +0.67% | 112,181 | 267,746,548 |
| 2025-02-28 | 24.03 | 24.26 | 23.7 | 23.74 | -1.12% | 138,969 | 332,473,256 |
| 2025-02-27 | 24.13 | 24.19 | 23.75 | 24.01 | -0.5% | 169,407 | 404,330,217 |
| 2025-02-26 | 24.63 | 24.7 | 23.8 | 24.13 | -1.67% | 218,536 | 526,184,726 |
| 2025-02-25 | 24.8 | 24.95 | 24.46 | 24.54 | -1.8% | 111,585 | 275,849,959 |
| 2025-02-24 | 24.81 | 25.26 | 24.57 | 24.99 | +0.68% | 167,913 | 419,314,902 |
| 2025-02-21 | 24.68 | 25 | 24.38 | 24.82 | +1.35% | 177,560 | 440,754,438 |
| 2025-02-20 | 24.01 | 24.56 | 23.74 | 24.49 | +2% | 134,576 | 326,787,782 |
| 2025-02-19 | 23.84 | 24.14 | 23.63 | 24.01 | +0.76% | 107,846 | 257,937,925 |
| 2025-02-18 | 24.16 | 24.33 | 23.67 | 23.83 | -1.37% | 95,904 | 230,306,721 |
| 2025-02-17 | 24.4 | 24.5 | 23.88 | 24.16 | -0.9% | 109,537 | 264,320,869 |
| 2025-02-14 | 24.55 | 24.79 | 24.16 | 24.38 | -1.14% | 110,727 | 269,727,291 |
| 2025-02-13 | 24.75 | 25.18 | 24.66 | 24.66 | -0.36% | 108,829 | 270,314,184 |
| 2025-02-12 | 24.6 | 24.84 | 24.4 | 24.75 | +0.49% | 101,698 | 249,906,607 |
| 2025-02-11 | 24.9 | 24.9 | 24.49 | 24.63 | -1.2% | 73,852 | 181,977,846 |
| 2025-02-10 | 24.98 | 25.25 | 24.81 | 24.93 | -0.24% | 122,987 | 307,685,852 |
| 2025-02-07 | 24.9 | 25.23 | 24.65 | 24.99 | +0.36% | 140,504 | 350,656,541 |
| 2025-02-06 | 23.75 | 25.09 | 23.61 | 24.9 | +4.84% | 199,894 | 491,540,962 |
| 2025-02-05 | 23.82 | 23.92 | 23.45 | 23.75 | -0.04% | 101,595 | 240,213,541 |
| 2025-01-27 | 24.1 | 24.18 | 23.7 | 23.76 | -1.41% | 75,637 | 180,515,978 |
| 2025-01-24 | 23.98 | 24.28 | 23.91 | 24.1 | +0.63% | 71,706 | 172,892,074 |
| 2025-01-23 | 24.35 | 24.63 | 23.93 | 23.95 | -0.54% | 74,850 | 181,597,264 |
| 2025-01-22 | 24.67 | 24.67 | 23.9 | 24.08 | -2.27% | 91,698 | 221,097,223 |
| 2025-01-21 | 24.84 | 24.86 | 24.33 | 24.64 | -0.4% | 75,016 | 184,078,111 |
| 2025-01-20 | 24.87 | 25.07 | 24.56 | 24.74 | -0.48% | 87,514 | 217,201,943 |
| 2025-01-17 | 24.01 | 24.95 | 23.9 | 24.86 | +3.03% | 138,353 | 339,575,580 |
| 2025-01-16 | 24.8 | 25.08 | 24.01 | 24.13 | -2.54% | 137,059 | 334,515,930 |
| 2025-01-15 | 25.15 | 25.26 | 24.64 | 24.76 | -2.25% | 110,012 | 273,242,505 |
| 2025-01-14 | 24.1 | 25.47 | 23.9 | 25.33 | +5.06% | 163,586 | 406,829,004 |
| 2025-01-13 | 24.21 | 24.79 | 23.92 | 24.11 | -2.07% | 91,129 | 221,157,056 |
| 2025-01-10 | 24.18 | 25.07 | 24.11 | 24.62 | +1.11% | 136,317 | 336,707,878 |
| 2025-01-09 | 23.21 | 24.49 | 23.19 | 24.35 | +3.84% | 134,675 | 324,124,934 |
| 2025-01-08 | 23.63 | 23.82 | 23.09 | 23.45 | -1.18% | 86,875 | 203,186,900 |
| 2025-01-07 | 23.47 | 23.86 | 23.1 | 23.73 | +1.15% | 88,717 | 208,776,582 |
| 2025-01-06 | 23.4 | 23.9 | 23.26 | 23.46 | -0.17% | 96,906 | 228,206,543 |
| 2025-01-03 | 23.55 | 24.1 | 23.36 | 23.5 | -0.84% | 117,205 | 278,080,634 |
| 2025-01-02 | 25.27 | 25.48 | 23.58 | 23.7 | -6.18% | 200,497 | 485,705,368 |
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：