股票概览
24.74
+0.49%
+0.12
24.72
开盘价
24.78
最高价
24.18
最低价
6,587
成交量
数据更新至: 2025-03-25
技术指标
25.06
MA5 (5日均线)
25.74
MA10 (10日均线)
25.52
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 | 24.72 | 24.78 | 24.18 | 24.74 | +0.49% | 6,587 | 16,129,280 |
| 2025-03-24 | 25.17 | 25.66 | 24.1 | 24.62 | -2.19% | 8,602 | 21,462,856 |
| 2025-03-21 | 25.3 | 25.58 | 24.86 | 25.17 | -0.47% | 8,288 | 20,925,031 |
| 2025-03-20 | 25.45 | 25.86 | 25 | 25.29 | -0.71% | 12,293 | 31,307,042 |
| 2025-03-19 | 25.68 | 25.68 | 25.1 | 25.47 | -0.93% | 9,926 | 25,100,419 |
| 2025-03-18 | 26.48 | 26.48 | 25.62 | 25.71 | -2.72% | 9,514 | 24,674,771 |
| 2025-03-17 | 26.68 | 27.46 | 26.33 | 26.43 | -1.56% | 9,507 | 25,346,007 |
| 2025-03-14 | 26.25 | 26.85 | 25.92 | 26.85 | +2.29% | 11,234 | 29,659,431 |
| 2025-03-13 | 26.78 | 26.8 | 26.11 | 26.25 | -2.42% | 14,397 | 38,076,795 |
| 2025-03-12 | 26.25 | 26.98 | 26.03 | 26.9 | +3.42% | 19,997 | 53,206,594 |
| 2025-03-11 | 25.5 | 26.15 | 25.12 | 26.01 | +2% | 15,203 | 39,138,835 |
| 2025-03-10 | 25.48 | 25.6 | 24.9 | 25.5 | -0.08% | 13,079 | 33,031,830 |
| 2025-03-07 | 25.18 | 25.61 | 25.01 | 25.52 | +1.07% | 10,943 | 27,721,878 |
| 2025-03-06 | 25.18 | 25.63 | 24.96 | 25.25 | +0.68% | 9,556 | 24,256,236 |
| 2025-03-05 | 25.18 | 25.99 | 24.83 | 25.08 | -0.2% | 10,988 | 27,579,908 |
| 2025-03-04 | 25.65 | 25.75 | 25 | 25.13 | -1.99% | 15,901 | 40,212,045 |
| 2025-03-03 | 24.79 | 26.42 | 24.76 | 25.64 | +3.85% | 27,075 | 69,906,935 |
| 2025-02-28 | 24.85 | 25.16 | 24.56 | 24.69 | -1.44% | 15,750 | 39,114,960 |
| 2025-02-27 | 24.82 | 25.49 | 24.64 | 25.05 | -0.12% | 36,982 | 92,482,733 |
| 2025-02-26 | 23.05 | 25.32 | 23.05 | 25.08 | +8.95% | 52,090 | 129,781,814 |
| 2025-02-25 | 22.85 | 23.44 | 22.6 | 23.02 | +0.09% | 7,957 | 18,315,075 |
| 2025-02-24 | 23 | 23.84 | 22.9 | 23 | -1.25% | 7,921 | 18,363,193 |
| 2025-02-21 | 23.06 | 23.48 | 22.81 | 23.29 | 0% | 16,638 | 38,608,976 |
| 2025-02-20 | 21.71 | 23.5 | 21.71 | 23.29 | +6.93% | 32,117 | 73,631,986 |
| 2025-02-19 | 21.87 | 22.08 | 21.5 | 21.78 | -0.09% | 8,999 | 19,610,086 |
| 2025-02-18 | 22.41 | 22.43 | 21.6 | 21.8 | -0.14% | 14,455 | 31,822,046 |
| 2025-02-17 | 22.05 | 22.16 | 19.85 | 21.83 | -1.04% | 9,380 | 20,391,701 |
| 2025-02-14 | 21.45 | 22.11 | 21.45 | 22.06 | +2.37% | 9,691 | 21,118,170 |
| 2025-02-13 | 21.67 | 21.75 | 21.33 | 21.55 | -0.42% | 8,049 | 17,345,139 |
| 2025-02-12 | 21.5 | 21.66 | 21.41 | 21.64 | +0.56% | 6,364 | 13,694,849 |
| 2025-02-11 | 21.47 | 21.55 | 21.12 | 21.52 | +0.09% | 8,193 | 17,523,242 |
| 2025-02-10 | 21.6 | 21.6 | 21.08 | 21.5 | -0.46% | 10,536 | 22,449,955 |
| 2025-02-07 | 21.58 | 22.31 | 21.2 | 21.6 | +0.09% | 13,905 | 30,099,444 |
| 2025-02-06 | 21.29 | 21.63 | 21.07 | 21.58 | +2.18% | 8,579 | 18,382,275 |
| 2025-02-05 | 21.48 | 21.52 | 21.07 | 21.12 | -2.13% | 6,666 | 14,149,134 |
| 2025-01-27 | 20.99 | 21.68 | 20.88 | 21.58 | +3.3% | 10,216 | 21,734,782 |
| 2025-01-24 | 21.07 | 21.3 | 20.88 | 20.89 | -1.37% | 7,917 | 16,692,898 |
| 2025-01-23 | 21.49 | 21.54 | 21.03 | 21.18 | -0.66% | 9,038 | 19,181,716 |
| 2025-01-22 | 21.16 | 21.69 | 20.65 | 21.32 | +0.57% | 10,417 | 22,088,532 |
| 2025-01-21 | 21.2 | 21.99 | 21.05 | 21.2 | -0.75% | 13,955 | 29,887,532 |
| 2025-01-20 | 22.19 | 22.99 | 20.97 | 21.36 | -8.09% | 28,163 | 60,749,612 |
| 2025-01-17 | 23.47 | 23.47 | 22.87 | 23.24 | 0% | 5,297 | 12,243,580 |
| 2025-01-16 | 23.51 | 23.72 | 22.9 | 23.24 | -0.39% | 7,726 | 18,065,813 |
| 2025-01-15 | 22.99 | 23.86 | 22.99 | 23.33 | +1.61% | 7,752 | 18,222,256 |
| 2025-01-14 | 22.17 | 23.5 | 21.85 | 22.96 | +5.13% | 11,092 | 25,255,487 |
| 2025-01-13 | 20.9 | 21.99 | 20.56 | 21.84 | +3.07% | 11,197 | 23,944,130 |
| 2025-01-10 | 21.26 | 21.37 | 20.84 | 21.19 | +0.05% | 6,387 | 13,506,658 |
| 2025-01-09 | 21.31 | 21.56 | 21.05 | 21.18 | -1.17% | 6,958 | 14,761,709 |
| 2025-01-08 | 21.38 | 21.94 | 20.89 | 21.43 | -1.65% | 7,365 | 15,756,670 |
| 2025-01-07 | 21.33 | 22.2 | 21.24 | 21.79 | +1.44% | 10,888 | 23,634,524 |
| 2025-01-06 | 22 | 22.35 | 21.05 | 21.48 | -2.05% | 12,134 | 26,156,317 |
| 2025-01-03 | 23.02 | 23.11 | 21.92 | 21.93 | -4.74% | 7,115 | 15,981,883 |
| 2025-01-02 | 23.3 | 23.75 | 22.85 | 23.02 | -1.33% | 6,607 | 15,448,507 |
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：