股票概览
24.94
+0.69%
+0.17
24.8
开盘价
25.06
最高价
24.6
最低价
43,320
成交量
数据更新至: 2025-03-25
技术指标
24.73
MA5 (5日均线)
24.55
MA10 (10日均线)
24.24
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 | 24.8 | 25.06 | 24.6 | 24.94 | +0.69% | 43,320 | 107,915,138 |
| 2025-03-24 | 24.6 | 24.95 | 24.5 | 24.77 | +0.2% | 70,633 | 174,551,485 |
| 2025-03-21 | 24.85 | 24.98 | 24.37 | 24.72 | +0.73% | 88,165 | 217,572,473 |
| 2025-03-20 | 24.61 | 24.83 | 24.46 | 24.54 | -0.49% | 35,884 | 88,344,905 |
| 2025-03-19 | 25.01 | 25.02 | 24.58 | 24.66 | -1.75% | 60,226 | 149,268,210 |
| 2025-03-18 | 24.36 | 25.13 | 24.24 | 25.1 | +3.29% | 142,716 | 354,400,182 |
| 2025-03-17 | 24.32 | 24.51 | 24.27 | 24.3 | -0.08% | 52,958 | 128,923,046 |
| 2025-03-14 | 23.99 | 24.34 | 23.92 | 24.32 | +1.16% | 85,063 | 205,706,755 |
| 2025-03-13 | 24.12 | 24.2 | 23.89 | 24.04 | -0.37% | 36,311 | 87,359,140 |
| 2025-03-12 | 24 | 24.34 | 23.9 | 24.13 | +0.67% | 53,883 | 129,684,260 |
| 2025-03-11 | 23.74 | 24.01 | 23.62 | 23.97 | +0.42% | 46,927 | 112,125,820 |
| 2025-03-10 | 23.9 | 24.02 | 23.73 | 23.87 | 0% | 39,338 | 93,791,263 |
| 2025-03-07 | 23.84 | 23.93 | 23.75 | 23.87 | -0.13% | 36,102 | 86,127,510 |
| 2025-03-06 | 23.9 | 23.94 | 23.7 | 23.9 | 0% | 54,904 | 130,789,619 |
| 2025-03-05 | 24.04 | 24.04 | 23.74 | 23.9 | -0.58% | 34,949 | 83,292,826 |
| 2025-03-04 | 23.88 | 24.08 | 23.83 | 24.04 | +0.25% | 28,301 | 67,797,511 |
| 2025-03-03 | 23.85 | 24.26 | 23.84 | 23.98 | +0.33% | 51,868 | 124,781,984 |
| 2025-02-28 | 23.91 | 24.13 | 23.82 | 23.9 | -0.38% | 51,891 | 124,232,795 |
| 2025-02-27 | 23.77 | 24.03 | 23.75 | 23.99 | +0.97% | 61,924 | 147,993,579 |
| 2025-02-26 | 23.59 | 23.85 | 23.53 | 23.76 | +0.89% | 42,230 | 100,150,194 |
| 2025-02-25 | 23.68 | 23.7 | 23.5 | 23.55 | -1.13% | 51,688 | 121,919,807 |
| 2025-02-24 | 23.65 | 24.05 | 23.53 | 23.82 | +0.8% | 70,598 | 168,418,142 |
| 2025-02-21 | 23.88 | 23.91 | 23.42 | 23.63 | -1.13% | 114,880 | 271,181,636 |
| 2025-02-20 | 23.96 | 24.14 | 23.81 | 23.9 | -0.38% | 56,225 | 134,728,951 |
| 2025-02-19 | 23.92 | 24.01 | 23.75 | 23.99 | -0.04% | 59,633 | 142,409,895 |
| 2025-02-18 | 24.16 | 24.35 | 23.92 | 24 | -0.58% | 83,123 | 200,577,988 |
| 2025-02-17 | 25.4 | 25.43 | 24 | 24.14 | -4.4% | 211,920 | 516,610,391 |
| 2025-02-14 | 24.93 | 25.34 | 24.84 | 25.25 | +0.84% | 73,716 | 185,697,449 |
| 2025-02-13 | 25.01 | 25.25 | 24.5 | 25.04 | -0.12% | 92,222 | 229,712,749 |
| 2025-02-12 | 25.22 | 25.34 | 24.93 | 25.07 | -0.95% | 54,894 | 137,624,871 |
| 2025-02-11 | 25.37 | 25.41 | 25 | 25.31 | -0.43% | 62,033 | 156,217,571 |
| 2025-02-10 | 25.18 | 25.44 | 24.9 | 25.42 | +1.15% | 86,676 | 218,417,697 |
| 2025-02-07 | 24.9 | 25.29 | 24.66 | 25.13 | +0.68% | 68,806 | 172,379,253 |
| 2025-02-06 | 24.79 | 25.1 | 24.66 | 24.96 | +0.32% | 37,033 | 92,110,074 |
| 2025-02-05 | 25.3 | 25.34 | 24.71 | 24.88 | -1.15% | 33,620 | 83,866,274 |
| 2025-01-27 | 25.03 | 25.43 | 25.03 | 25.17 | +0.56% | 27,793 | 70,139,195 |
| 2025-01-24 | 24.9 | 25.13 | 24.84 | 25.03 | +0.12% | 33,440 | 83,471,811 |
| 2025-01-23 | 25 | 25.18 | 24.88 | 25 | +0.2% | 34,469 | 86,412,944 |
| 2025-01-22 | 24.97 | 25.13 | 24.72 | 24.95 | -0.4% | 29,829 | 74,135,595 |
| 2025-01-21 | 25.45 | 25.59 | 24.92 | 25.05 | -1.49% | 41,999 | 105,388,139 |
| 2025-01-20 | 25.56 | 25.97 | 25.36 | 25.43 | -0.43% | 28,237 | 72,322,723 |
| 2025-01-17 | 25.18 | 25.69 | 25.12 | 25.54 | +1.27% | 31,408 | 79,790,626 |
| 2025-01-16 | 25.33 | 25.54 | 24.93 | 25.22 | -0.04% | 28,897 | 72,896,198 |
| 2025-01-15 | 25.7 | 25.79 | 25.18 | 25.23 | -2.02% | 34,354 | 87,261,578 |
| 2025-01-14 | 24.55 | 25.84 | 24.55 | 25.75 | +4.89% | 51,094 | 129,422,124 |
| 2025-01-13 | 24.66 | 24.82 | 24.25 | 24.55 | -0.45% | 32,835 | 80,344,367 |
| 2025-01-10 | 24.8 | 24.99 | 24.56 | 24.66 | -0.64% | 23,889 | 59,255,530 |
| 2025-01-09 | 24.83 | 25.05 | 24.65 | 24.82 | -0.44% | 22,287 | 55,489,547 |
| 2025-01-08 | 25.01 | 25.18 | 24.52 | 24.93 | -0.6% | 37,027 | 92,232,233 |
| 2025-01-07 | 25.51 | 25.55 | 24.81 | 25.08 | -1.88% | 36,179 | 90,769,463 |
| 2025-01-06 | 25.23 | 25.85 | 25.15 | 25.56 | +1.95% | 47,617 | 121,647,411 |
| 2025-01-03 | 25.46 | 25.75 | 24.99 | 25.07 | -1.49% | 41,733 | 105,784,606 |
| 2025-01-02 | 26.1 | 26.26 | 25.18 | 25.45 | -2.53% | 54,594 | 140,466,609 |
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：