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 |
| 2024-12-31 | 25.82 | 26.05 | 25.25 | 25.26 | -3.29% | 174,910 | 448,110,860 |
| 2024-12-30 | 25.29 | 26.18 | 24.83 | 26.12 | +3.28% | 242,086 | 620,713,139 |
| 2024-12-27 | 25.8 | 26.35 | 25.12 | 25.29 | +1.08% | 389,641 | 1,009,025,848 |
| 2024-12-26 | 24.95 | 25.44 | 24.78 | 25.02 | +3.82% | 309,356 | 776,609,716 |
| 2024-12-25 | 23.96 | 24.19 | 23.57 | 24.1 | +0.33% | 95,055 | 227,500,044 |
| 2024-12-24 | 23.7 | 24.13 | 23.7 | 24.02 | +1.31% | 70,836 | 169,948,233 |
| 2024-12-23 | 24.08 | 24.37 | 23.7 | 23.71 | -1.45% | 70,383 | 169,003,585 |
| 2024-12-20 | 23.6 | 24.33 | 23.45 | 24.06 | +1.95% | 88,695 | 213,152,483 |
| 2024-12-19 | 23.28 | 23.65 | 23.02 | 23.6 | +0.34% | 62,459 | 145,778,526 |
| 2024-12-18 | 23.39 | 23.77 | 23.38 | 23.52 | +0.99% | 69,498 | 163,662,278 |
| 2024-12-17 | 23.28 | 23.69 | 23.23 | 23.29 | +0.09% | 80,720 | 188,806,209 |
| 2024-12-16 | 24.2 | 24.2 | 23.1 | 23.27 | -3.44% | 160,198 | 376,185,521 |
| 2024-12-13 | 24.79 | 24.8 | 24.03 | 24.1 | -3.6% | 125,744 | 305,647,310 |
| 2024-12-12 | 24.53 | 25.48 | 24.49 | 25 | +1.92% | 167,014 | 419,357,042 |
| 2024-12-11 | 24.55 | 24.78 | 24.46 | 24.53 | +0.33% | 94,923 | 233,441,380 |
| 2024-12-10 | 25 | 25.19 | 24.4 | 24.45 | +0.82% | 137,196 | 338,717,940 |
| 2024-12-09 | 24.9 | 24.9 | 24.13 | 24.25 | -2.57% | 119,808 | 292,209,851 |
| 2024-12-06 | 24.45 | 25 | 24.11 | 24.89 | +2.6% | 133,509 | 328,867,226 |
| 2024-12-05 | 23.95 | 24.48 | 23.93 | 24.26 | +1.29% | 71,900 | 174,073,731 |
| 2024-12-04 | 24.2 | 24.33 | 23.83 | 23.95 | -1.4% | 80,653 | 194,197,746 |
| 2024-12-03 | 24.5 | 24.5 | 24.11 | 24.29 | -0.74% | 88,399 | 214,362,209 |
| 2024-12-02 | 24.42 | 24.6 | 24.14 | 24.47 | +0.2% | 130,069 | 317,235,159 |
| 2024-11-29 | 24 | 24.65 | 23.78 | 24.42 | +1.12% | 101,702 | 247,083,915 |
| 2024-11-28 | 24.26 | 24.78 | 24 | 24.15 | -0.29% | 110,431 | 268,980,145 |
| 2024-11-27 | 23.25 | 24.24 | 23.15 | 24.22 | +4.17% | 147,758 | 351,521,575 |
| 2024-11-26 | 23.33 | 23.48 | 23.17 | 23.25 | -0.3% | 86,952 | 202,711,364 |
| 2024-11-25 | 24.01 | 24.18 | 22.97 | 23.32 | -3.08% | 171,909 | 403,035,600 |
| 2024-11-22 | 25.42 | 25.45 | 24 | 24.06 | -5.72% | 184,201 | 454,206,998 |
| 2024-11-21 | 25.48 | 25.71 | 25.16 | 25.52 | 0% | 92,514 | 235,058,445 |
| 2024-11-20 | 25.3 | 25.68 | 24.92 | 25.52 | +0.91% | 122,684 | 311,091,559 |
| 2024-11-19 | 24.87 | 25.39 | 24.72 | 25.29 | +2.51% | 156,547 | 392,797,050 |
| 2024-11-18 | 24.45 | 25.06 | 24.1 | 24.67 | +0.9% | 176,803 | 434,147,622 |
| 2024-11-15 | 25.34 | 25.67 | 24.39 | 24.45 | -3.89% | 195,251 | 486,227,609 |
| 2024-11-14 | 26.06 | 26.06 | 25.25 | 25.44 | -2.15% | 155,996 | 399,139,554 |
| 2024-11-13 | 26.8 | 26.85 | 25.7 | 26 | -3.24% | 221,297 | 578,321,828 |
| 2024-11-12 | 28.22 | 28.35 | 26.5 | 26.87 | -4.41% | 260,951 | 709,092,547 |
| 2024-11-11 | 27.58 | 28.29 | 26.7 | 28.11 | +3.19% | 342,198 | 936,067,402 |
| 2024-11-08 | 26.69 | 27.99 | 26.58 | 27.24 | +2.06% | 279,361 | 766,623,334 |
| 2024-11-07 | 26.55 | 26.84 | 25.7 | 26.69 | -2.41% | 344,608 | 906,976,874 |
| 2024-11-06 | 28.3 | 29.27 | 27.12 | 27.35 | +0.29% | 552,223 | 1,555,286,161 |
| 2024-11-05 | 25.34 | 27.27 | 25.2 | 27.27 | +10% | 453,068 | 1,210,624,818 |
| 2024-11-04 | 23.85 | 25.18 | 23.85 | 24.79 | +3.38% | 197,396 | 488,149,994 |
| 2024-11-01 | 24.14 | 24.39 | 23.7 | 23.98 | -1.72% | 150,905 | 361,814,801 |
| 2024-10-31 | 24.27 | 24.65 | 24 | 24.4 | +0.62% | 160,724 | 391,277,419 |
| 2024-10-30 | 23.8 | 24.75 | 23.73 | 24.25 | +2.32% | 193,547 | 470,855,375 |
| 2024-10-29 | 24 | 24.55 | 23.68 | 23.7 | -2.23% | 209,604 | 504,555,657 |
| 2024-10-28 | 24.48 | 25.1 | 24.2 | 24.24 | +0.17% | 248,787 | 612,730,822 |
| 2024-10-25 | 24.03 | 24.31 | 23.74 | 24.2 | +0.33% | 158,138 | 379,656,325 |
| 2024-10-24 | 24.11 | 24.49 | 23.8 | 24.12 | +0.08% | 172,494 | 416,144,583 |
| 2024-10-23 | 23.35 | 24.56 | 23.22 | 24.1 | +3.17% | 289,942 | 699,157,507 |
| 2024-10-22 | 24 | 24.08 | 23.15 | 23.36 | -2.18% | 254,809 | 597,662,639 |
| 2024-10-21 | 22.71 | 24.74 | 22.71 | 23.88 | +5.85% | 372,362 | 890,433,452 |
| 2024-10-18 | 21.55 | 22.92 | 21.42 | 22.56 | +4.3% | 226,150 | 504,901,910 |
| 2024-10-17 | 21.16 | 22.06 | 21.16 | 21.63 | +2.22% | 180,114 | 390,442,179 |
| 2024-10-16 | 21.06 | 21.48 | 20.98 | 21.16 | -1.35% | 114,336 | 242,099,062 |
| 2024-10-15 | 21.76 | 22.41 | 21.36 | 21.45 | -1.61% | 213,761 | 467,953,705 |
| 2024-10-14 | 21.37 | 21.95 | 21.06 | 21.8 | +3.81% | 210,974 | 456,140,741 |
| 2024-10-11 | 21.38 | 21.75 | 20.75 | 21 | -3.54% | 189,665 | 401,722,690 |
| 2024-10-10 | 21.95 | 22.71 | 21.3 | 21.77 | -0.41% | 258,083 | 567,026,215 |
| 2024-10-09 | 23.38 | 23.38 | 21.41 | 21.86 | -7.29% | 282,005 | 629,227,033 |
| 2024-10-08 | 23.62 | 23.62 | 22.23 | 23.58 | +9.83% | 381,103 | 886,057,584 |
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：