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 |
| 2024-12-31 | 26.59 | 26.85 | 26.05 | 26.11 | -2.14% | 49,575 | 130,498,139 |
| 2024-12-30 | 26.25 | 27.02 | 26.25 | 26.68 | +1.41% | 64,740 | 172,599,586 |
| 2024-12-27 | 26.21 | 26.58 | 26.03 | 26.31 | +0.3% | 32,731 | 86,121,669 |
| 2024-12-26 | 26.1 | 26.25 | 26.07 | 26.23 | +0.15% | 23,852 | 62,425,794 |
| 2024-12-25 | 26.33 | 26.44 | 26.01 | 26.19 | -0.53% | 30,034 | 78,485,970 |
| 2024-12-24 | 26.38 | 26.48 | 26.16 | 26.33 | -0.27% | 30,392 | 79,923,516 |
| 2024-12-23 | 26.73 | 26.93 | 26.36 | 26.4 | -1.23% | 42,385 | 112,664,991 |
| 2024-12-20 | 26.3 | 26.86 | 26.22 | 26.73 | +1.44% | 50,807 | 135,324,877 |
| 2024-12-19 | 25.89 | 26.38 | 25.86 | 26.35 | +1.07% | 37,316 | 97,544,584 |
| 2024-12-18 | 26.18 | 26.33 | 25.98 | 26.07 | -0.27% | 38,462 | 100,583,220 |
| 2024-12-17 | 26.19 | 26.54 | 26 | 26.14 | -0.42% | 54,144 | 141,957,802 |
| 2024-12-16 | 26.5 | 27.05 | 26.1 | 26.25 | -1.06% | 86,610 | 229,447,300 |
| 2024-12-13 | 27 | 27.07 | 26.46 | 26.53 | -2.32% | 54,660 | 145,819,235 |
| 2024-12-12 | 26.91 | 27.18 | 26.5 | 27.16 | +0.97% | 56,900 | 153,463,798 |
| 2024-12-11 | 26.71 | 27.05 | 26.57 | 26.9 | +0.6% | 39,446 | 106,060,733 |
| 2024-12-10 | 27.31 | 27.43 | 26.7 | 26.74 | -0.19% | 66,628 | 180,560,141 |
| 2024-12-09 | 27.1 | 27.2 | 26.55 | 26.79 | -0.96% | 43,117 | 115,908,419 |
| 2024-12-06 | 26.93 | 27.38 | 26.71 | 27.05 | +0.41% | 58,791 | 158,782,510 |
| 2024-12-05 | 27.12 | 27.16 | 26.55 | 26.94 | -1.32% | 58,460 | 156,604,265 |
| 2024-12-04 | 27.5 | 28.16 | 27.05 | 27.3 | -1.05% | 60,934 | 167,850,483 |
| 2024-12-03 | 27.93 | 28.18 | 27.5 | 27.59 | -1.32% | 90,882 | 252,544,152 |
| 2024-12-02 | 26.38 | 28.15 | 26.33 | 27.96 | +5.23% | 164,058 | 446,948,974 |
| 2024-11-29 | 25.47 | 26.98 | 25.47 | 26.57 | +4.32% | 154,736 | 409,955,075 |
| 2024-11-28 | 25.89 | 25.91 | 25.43 | 25.47 | -1.47% | 48,299 | 123,834,003 |
| 2024-11-27 | 25.41 | 25.9 | 25.06 | 25.85 | +1.37% | 58,847 | 150,156,915 |
| 2024-11-26 | 25 | 25.89 | 25 | 25.5 | +1.63% | 68,659 | 175,530,520 |
| 2024-11-25 | 25.03 | 25.45 | 24.8 | 25.09 | +0.24% | 47,084 | 118,157,462 |
| 2024-11-22 | 25.51 | 26.24 | 25.02 | 25.03 | -1.84% | 91,557 | 234,101,949 |
| 2024-11-21 | 25.46 | 25.61 | 25 | 25.5 | +0.04% | 66,368 | 168,092,829 |
| 2024-11-20 | 25.21 | 25.51 | 25.12 | 25.49 | +1.03% | 46,561 | 118,108,844 |
| 2024-11-19 | 25.05 | 25.36 | 24.91 | 25.23 | +1.12% | 44,239 | 111,421,336 |
| 2024-11-18 | 25.63 | 25.85 | 24.83 | 24.95 | -2.88% | 91,933 | 232,475,744 |
| 2024-11-15 | 25.71 | 26.06 | 25.65 | 25.69 | -0.12% | 52,784 | 136,419,025 |
| 2024-11-14 | 26.34 | 26.39 | 25.63 | 25.72 | -2.35% | 67,055 | 174,446,180 |
| 2024-11-13 | 26.6 | 27.08 | 26.02 | 26.34 | -1.24% | 68,749 | 181,767,521 |
| 2024-11-12 | 26.29 | 27.19 | 26.21 | 26.67 | +1.21% | 125,183 | 336,042,641 |
| 2024-11-11 | 26.39 | 26.48 | 25.8 | 26.35 | -0.87% | 95,315 | 249,491,784 |
| 2024-11-08 | 26.9 | 27 | 26.47 | 26.58 | -0.93% | 113,689 | 303,422,053 |
| 2024-11-07 | 25.69 | 27.08 | 25.54 | 26.83 | +4.8% | 145,546 | 385,805,900 |
| 2024-11-06 | 25.72 | 25.81 | 25.34 | 25.6 | -0.47% | 85,434 | 218,733,977 |
| 2024-11-05 | 25.6 | 25.82 | 25.27 | 25.72 | +0.39% | 98,824 | 252,956,596 |
| 2024-11-04 | 25.34 | 25.75 | 25.03 | 25.62 | +1.14% | 74,241 | 188,675,011 |
| 2024-11-01 | 24.99 | 25.57 | 24.9 | 25.33 | +0.88% | 78,172 | 197,785,555 |
| 2024-10-31 | 24.76 | 25.23 | 24.72 | 25.11 | +0.8% | 51,494 | 128,953,606 |
| 2024-10-30 | 24.99 | 25.33 | 24.67 | 24.91 | -0.68% | 57,794 | 144,321,249 |
| 2024-10-29 | 25.93 | 25.93 | 25.02 | 25.08 | -3.02% | 81,333 | 206,244,100 |
| 2024-10-28 | 25.35 | 25.95 | 25.02 | 25.86 | +2.7% | 92,310 | 236,761,896 |
| 2024-10-25 | 25.16 | 25.35 | 24.9 | 25.18 | -0.08% | 66,429 | 166,939,355 |
| 2024-10-24 | 24.93 | 25.58 | 24.93 | 25.2 | +0.68% | 60,924 | 153,856,062 |
| 2024-10-23 | 25.11 | 25.3 | 24.93 | 25.03 | -0.48% | 69,846 | 175,298,252 |
| 2024-10-22 | 24.81 | 25.32 | 24.54 | 25.15 | +1.29% | 93,392 | 233,215,984 |
| 2024-10-21 | 24.6 | 25.09 | 24.22 | 24.83 | +1.47% | 93,823 | 231,705,018 |
| 2024-10-18 | 23.9 | 24.88 | 23.62 | 24.47 | +2.6% | 102,589 | 249,072,173 |
| 2024-10-17 | 24.63 | 24.81 | 23.8 | 23.85 | -3.05% | 78,798 | 191,110,056 |
| 2024-10-16 | 24.32 | 24.93 | 24.08 | 24.6 | +0.37% | 54,667 | 134,401,225 |
| 2024-10-15 | 25.3 | 25.33 | 24.5 | 24.51 | -3.69% | 85,047 | 211,691,440 |
| 2024-10-14 | 25.32 | 25.6 | 24.61 | 25.45 | +0.43% | 75,987 | 191,475,558 |
| 2024-10-11 | 25.71 | 25.87 | 24.98 | 25.34 | -2.09% | 98,563 | 250,140,438 |
| 2024-10-10 | 25.55 | 26.51 | 25.44 | 25.88 | +1.93% | 93,458 | 242,931,030 |
| 2024-10-09 | 27.37 | 27.37 | 25.37 | 25.39 | -8.11% | 144,528 | 380,166,760 |
| 2024-10-08 | 30 | 30 | 26.03 | 27.63 | +1.28% | 215,860 | 601,968,596 |
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：