股票概览
23.99
-0.25%
-0.06
24.07
开盘价
24.11
最高价
23.91
最低价
41,156
成交量
数据更新至: 2025-03-25
技术指标
24.29
MA5 (5日均线)
24.50
MA10 (10日均线)
24.60
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 | 24.07 | 24.11 | 23.91 | 23.99 | -0.25% | 41,156 | 98,748,699 |
| 2025-03-24 | 24.08 | 24.19 | 23.9 | 24.05 | -0.12% | 83,707 | 200,936,016 |
| 2025-03-21 | 24.5 | 24.6 | 24.01 | 24.08 | -1.71% | 123,433 | 298,909,674 |
| 2025-03-20 | 24.84 | 24.87 | 24.44 | 24.5 | -1.37% | 97,395 | 239,905,330 |
| 2025-03-19 | 24.82 | 24.98 | 24.76 | 24.84 | -0.16% | 71,806 | 178,381,981 |
| 2025-03-18 | 25.14 | 25.14 | 24.74 | 24.88 | -0.36% | 99,929 | 248,586,349 |
| 2025-03-17 | 24.97 | 25.14 | 24.88 | 24.97 | 0% | 130,795 | 326,737,540 |
| 2025-03-14 | 24.23 | 25.26 | 24.22 | 24.97 | +2.97% | 286,542 | 712,367,386 |
| 2025-03-13 | 24.36 | 24.63 | 24.15 | 24.25 | -0.82% | 94,030 | 228,768,359 |
| 2025-03-12 | 24.42 | 24.82 | 24.29 | 24.45 | +0.16% | 125,353 | 306,960,529 |
| 2025-03-11 | 24.15 | 24.41 | 24.08 | 24.41 | +0.12% | 104,673 | 253,424,436 |
| 2025-03-10 | 24.58 | 24.63 | 24.28 | 24.38 | -0.89% | 84,578 | 206,131,013 |
| 2025-03-07 | 24.91 | 24.99 | 24.56 | 24.6 | -1.99% | 125,311 | 309,977,306 |
| 2025-03-06 | 24.52 | 25.22 | 24.45 | 25.1 | +3.04% | 245,177 | 612,086,103 |
| 2025-03-05 | 24.36 | 24.54 | 24.15 | 24.36 | -0.04% | 109,540 | 266,808,172 |
| 2025-03-04 | 24.28 | 24.5 | 24.18 | 24.37 | -0.04% | 115,899 | 282,395,729 |
| 2025-03-03 | 24.54 | 24.73 | 24.28 | 24.38 | -0.61% | 143,324 | 351,520,007 |
| 2025-02-28 | 25.37 | 25.62 | 24.41 | 24.53 | -3.8% | 225,344 | 562,075,964 |
| 2025-02-27 | 25.3 | 25.63 | 24.85 | 25.5 | +0.47% | 285,697 | 721,315,801 |
| 2025-02-26 | 24.61 | 25.42 | 24.5 | 25.38 | +2.96% | 219,905 | 548,293,708 |
| 2025-02-25 | 24.74 | 24.92 | 24.58 | 24.65 | -1.24% | 122,033 | 301,914,538 |
| 2025-02-24 | 25.29 | 25.35 | 24.8 | 24.96 | -1.11% | 134,465 | 337,140,878 |
| 2025-02-21 | 24.73 | 25.34 | 24.48 | 25.24 | +2.31% | 208,704 | 522,116,434 |
| 2025-02-20 | 24.8 | 24.87 | 24.52 | 24.67 | -0.64% | 85,700 | 211,576,944 |
| 2025-02-19 | 24.59 | 24.88 | 24.42 | 24.83 | +1.35% | 105,489 | 260,434,164 |
| 2025-02-18 | 25 | 25.15 | 24.42 | 24.5 | -2.39% | 122,118 | 302,595,880 |
| 2025-02-17 | 25.32 | 25.44 | 24.98 | 25.1 | +0.72% | 184,561 | 466,133,643 |
| 2025-02-14 | 24.9 | 25.05 | 24.71 | 24.92 | -0.04% | 94,167 | 234,299,686 |
| 2025-02-13 | 25 | 25.27 | 24.81 | 24.93 | -0.16% | 160,954 | 402,526,538 |
| 2025-02-12 | 24.6 | 25 | 24.55 | 24.97 | +1.3% | 126,802 | 313,599,272 |
| 2025-02-11 | 24.89 | 24.92 | 24.47 | 24.65 | -0.88% | 112,536 | 276,903,381 |
| 2025-02-10 | 24.79 | 24.96 | 24.68 | 24.87 | +0.32% | 122,427 | 303,729,212 |
| 2025-02-07 | 24.31 | 25.13 | 24.24 | 24.79 | +1.97% | 185,049 | 457,732,379 |
| 2025-02-06 | 23.88 | 24.31 | 23.71 | 24.31 | +1.8% | 95,814 | 231,018,224 |
| 2025-02-05 | 23.98 | 23.98 | 23.72 | 23.88 | +0.34% | 76,229 | 182,088,937 |
| 2025-01-27 | 24.33 | 24.44 | 23.8 | 23.8 | -2.18% | 84,688 | 204,105,929 |
| 2025-01-24 | 24.21 | 24.49 | 24.12 | 24.33 | +0.21% | 89,428 | 217,747,096 |
| 2025-01-23 | 24.45 | 24.99 | 24.25 | 24.28 | +0.66% | 150,918 | 371,214,584 |
| 2025-01-22 | 24.16 | 24.23 | 23.86 | 24.12 | -0.41% | 68,358 | 164,352,969 |
| 2025-01-21 | 24.49 | 24.5 | 24.11 | 24.22 | -0.08% | 62,302 | 151,029,405 |
| 2025-01-20 | 24.44 | 24.54 | 24.21 | 24.24 | -0.04% | 77,724 | 189,266,167 |
| 2025-01-17 | 24 | 24.35 | 24 | 24.25 | +0.66% | 74,794 | 181,127,048 |
| 2025-01-16 | 24.36 | 24.58 | 23.93 | 24.09 | -0.62% | 82,043 | 198,620,891 |
| 2025-01-15 | 24.49 | 24.49 | 24.18 | 24.24 | -1.02% | 80,666 | 196,153,577 |
| 2025-01-14 | 23.71 | 24.54 | 23.71 | 24.49 | +3.38% | 136,798 | 331,209,798 |
| 2025-01-13 | 23.32 | 23.72 | 23.28 | 23.69 | +0.64% | 76,934 | 181,282,511 |
| 2025-01-10 | 23.97 | 24.05 | 23.53 | 23.54 | -1.3% | 71,450 | 170,007,566 |
| 2025-01-09 | 23.94 | 24.19 | 23.82 | 23.85 | -0.67% | 78,864 | 189,233,148 |
| 2025-01-08 | 24.2 | 24.27 | 23.66 | 24.01 | -1.19% | 98,225 | 235,183,798 |
| 2025-01-07 | 24 | 24.44 | 23.95 | 24.3 | +1.59% | 93,520 | 226,259,122 |
| 2025-01-06 | 23.86 | 24.05 | 23.63 | 23.92 | +0.25% | 113,175 | 270,360,563 |
| 2025-01-03 | 24.5 | 24.68 | 23.73 | 23.86 | -2.57% | 154,830 | 373,592,197 |
| 2025-01-02 | 25.58 | 25.67 | 24.1 | 24.49 | -4.89% | 228,425 | 568,419,782 |
| 2024-12-31 | 26.96 | 26.97 | 25.75 | 25.75 | -4.52% | 176,716 | 464,622,351 |
| 2024-12-30 | 26.86 | 27.02 | 26.72 | 26.97 | +0.41% | 96,852 | 260,366,544 |
| 2024-12-27 | 26.89 | 27.34 | 26.73 | 26.86 | -0.15% | 142,554 | 384,040,544 |
| 2024-12-26 | 26.9 | 27.1 | 26.78 | 26.9 | -0.44% | 83,178 | 224,086,208 |
| 2024-12-25 | 27.19 | 27.29 | 26.78 | 27.02 | -0.63% | 95,846 | 259,056,355 |
| 2024-12-24 | 26.54 | 27.4 | 26.44 | 27.19 | +2.45% | 185,245 | 502,358,465 |
| 2024-12-23 | 27.2 | 27.42 | 26.54 | 26.54 | -2.82% | 152,337 | 410,058,477 |
| 2024-12-20 | 26.69 | 27.6 | 26.65 | 27.31 | +2.28% | 183,956 | 501,285,432 |
| 2024-12-19 | 26.65 | 26.78 | 26.5 | 26.7 | -0.56% | 89,972 | 239,761,355 |
| 2024-12-18 | 26.89 | 27.03 | 26.73 | 26.85 | -0.04% | 86,966 | 233,552,710 |
| 2024-12-17 | 26.75 | 27.09 | 26.7 | 26.86 | +0.41% | 115,643 | 310,756,529 |
| 2024-12-16 | 27.08 | 27.22 | 26.68 | 26.75 | -1.55% | 120,969 | 325,089,025 |
| 2024-12-13 | 27.85 | 27.85 | 27.09 | 27.17 | -3.03% | 179,627 | 493,547,884 |
| 2024-12-12 | 27.74 | 28.25 | 27.54 | 28.02 | +1.16% | 183,100 | 510,530,226 |
| 2024-12-11 | 27.74 | 27.98 | 27.58 | 27.7 | -0.25% | 139,174 | 386,468,344 |
| 2024-12-10 | 29.08 | 29.26 | 27.75 | 27.77 | +0.62% | 336,530 | 956,365,443 |
| 2024-12-09 | 27.68 | 27.94 | 27.37 | 27.6 | -0.65% | 124,015 | 342,888,671 |
| 2024-12-06 | 27.43 | 28.08 | 27.23 | 27.78 | +1.17% | 210,372 | 583,363,642 |
| 2024-12-05 | 27.2 | 27.71 | 27.1 | 27.46 | +0.59% | 131,786 | 361,235,155 |
| 2024-12-04 | 27.58 | 27.73 | 27.13 | 27.3 | -0.8% | 127,488 | 349,843,093 |
| 2024-12-03 | 27.48 | 27.73 | 27.21 | 27.52 | -0.07% | 151,054 | 414,254,450 |
| 2024-12-02 | 27.12 | 27.81 | 26.89 | 27.54 | +0.99% | 228,732 | 627,730,703 |
| 2024-11-29 | 26.76 | 28.14 | 26.6 | 27.27 | +1.53% | 291,125 | 798,311,652 |
| 2024-11-28 | 27.27 | 27.31 | 26.85 | 26.86 | -1.47% | 154,763 | 418,242,057 |
| 2024-11-27 | 26.7 | 27.33 | 26.59 | 27.26 | +1.91% | 214,390 | 581,009,282 |
| 2024-11-26 | 26.44 | 27.37 | 26.44 | 26.75 | +1.17% | 180,603 | 485,936,035 |
| 2024-11-25 | 27.05 | 27.09 | 26.2 | 26.44 | -2% | 203,909 | 542,897,394 |
| 2024-11-22 | 28.44 | 28.44 | 26.96 | 26.98 | -5.13% | 280,984 | 776,382,735 |
| 2024-11-21 | 28.28 | 28.67 | 28.09 | 28.44 | +0.46% | 224,152 | 635,563,329 |
| 2024-11-20 | 28.35 | 28.63 | 27.93 | 28.31 | +0.07% | 220,231 | 623,541,422 |
| 2024-11-19 | 27.98 | 28.45 | 27.55 | 28.29 | +1.43% | 225,696 | 631,406,175 |
| 2024-11-18 | 28.35 | 28.63 | 27.7 | 27.89 | -1.45% | 251,299 | 706,842,373 |
| 2024-11-15 | 29.3 | 29.53 | 28.28 | 28.3 | -3.41% | 333,791 | 962,858,183 |
| 2024-11-14 | 29.35 | 30.25 | 29.21 | 29.3 | -0.37% | 365,248 | 1,085,634,957 |
| 2024-11-13 | 29.06 | 29.63 | 28.75 | 29.41 | -0.2% | 317,951 | 928,276,168 |
| 2024-11-12 | 30.29 | 30.65 | 29.18 | 29.47 | -2.71% | 485,159 | 1,450,091,484 |
| 2024-11-11 | 30.1 | 30.8 | 29.71 | 30.29 | -1.34% | 657,961 | 1,985,669,505 |
| 2024-11-08 | 33 | 33.12 | 30.6 | 30.7 | -4.92% | 1,261,700 | 4,010,167,757 |
| 2024-11-07 | 28.1 | 32.29 | 27.88 | 32.29 | +10.02% | 1,454,177 | 4,396,177,999 |
| 2024-11-06 | 28.58 | 29.9 | 28.18 | 29.35 | +7.98% | 1,380,893 | 4,072,816,159 |
| 2024-11-05 | 26.3 | 27.41 | 25.78 | 27.18 | +3.74% | 540,672 | 1,453,646,896 |
| 2024-11-04 | 25.52 | 26.3 | 25.41 | 26.2 | +4.34% | 351,100 | 911,098,576 |
| 2024-11-01 | 25.46 | 25.6 | 25.1 | 25.11 | -1.37% | 212,756 | 538,466,214 |
| 2024-10-31 | 25.12 | 26.11 | 25.12 | 25.46 | +0.55% | 328,949 | 845,681,777 |
| 2024-10-30 | 25.36 | 25.62 | 25.1 | 25.32 | -0.55% | 158,001 | 400,405,383 |
| 2024-10-29 | 25.99 | 26.23 | 25.4 | 25.46 | -1.47% | 212,748 | 548,538,730 |
| 2024-10-28 | 25.93 | 26.03 | 25.76 | 25.84 | -0.39% | 168,358 | 435,322,070 |
| 2024-10-25 | 26.03 | 26.29 | 25.81 | 25.94 | +0.23% | 189,088 | 491,333,275 |
| 2024-10-24 | 25.88 | 26.11 | 25.73 | 25.88 | -0.84% | 164,185 | 425,255,819 |
| 2024-10-23 | 26.26 | 26.63 | 26.01 | 26.1 | -0.46% | 243,070 | 639,093,248 |
| 2024-10-22 | 26.25 | 26.47 | 26.02 | 26.22 | -0.27% | 225,261 | 591,024,299 |
| 2024-10-21 | 26.53 | 26.69 | 26.12 | 26.29 | -2.12% | 375,390 | 989,011,527 |
| 2024-10-18 | 25.49 | 27.96 | 25.23 | 26.86 | +5.13% | 604,485 | 1,600,353,748 |
| 2024-10-17 | 26.12 | 26.52 | 25.53 | 25.55 | -2.03% | 282,095 | 733,150,397 |
| 2024-10-16 | 26.08 | 26.86 | 26.01 | 26.08 | -2.29% | 289,782 | 762,881,483 |
| 2024-10-15 | 26.76 | 27.59 | 26.45 | 26.69 | -2.45% | 365,471 | 987,332,406 |
| 2024-10-14 | 27.3 | 27.37 | 25.8 | 27.36 | -1.76% | 603,443 | 1,605,126,134 |
| 2024-10-11 | 26.26 | 28.98 | 25.8 | 27.85 | +4.03% | 699,114 | 1,911,475,797 |
| 2024-10-10 | 28.85 | 29.26 | 25.97 | 26.77 | -7.18% | 751,900 | 2,041,037,855 |
| 2024-10-09 | 30 | 31.35 | 27.7 | 28.84 | -2.4% | 1,531,366 | 4,589,207,188 |
| 2024-10-08 | 29.55 | 29.55 | 28.01 | 29.55 | +10.01% | 706,882 | 2,083,566,358 |
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：
同行业相关股票
ф╕нф┐бх╗║цКХ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832