股票概览
24.97
+1.88%
+0.46
24.5
开盘价
24.97
最高价
24.46
最低价
8,975
成交量
数据更新至: 2025-03-25
技术指标
24.68
MA5 (5日均线)
24.79
MA10 (10日均线)
24.57
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 | 24.5 | 24.97 | 24.46 | 24.97 | +1.88% | 8,975 | 22,196,226 |
| 2025-03-24 | 24.37 | 24.7 | 24.37 | 24.51 | +0.04% | 8,241 | 20,198,251 |
| 2025-03-21 | 24.8 | 24.88 | 24.39 | 24.5 | -1.01% | 9,499 | 23,376,325 |
| 2025-03-20 | 24.79 | 24.94 | 24.57 | 24.75 | +0.41% | 11,088 | 27,431,863 |
| 2025-03-19 | 24.96 | 24.97 | 24.62 | 24.65 | -0.96% | 10,713 | 26,486,788 |
| 2025-03-18 | 24.83 | 24.97 | 24.75 | 24.89 | +0.08% | 10,028 | 24,924,292 |
| 2025-03-17 | 25.04 | 25.04 | 24.78 | 24.87 | -0.08% | 10,264 | 25,515,289 |
| 2025-03-14 | 24.82 | 25.1 | 24.71 | 24.89 | -0.28% | 16,594 | 41,267,710 |
| 2025-03-13 | 24.8 | 25.57 | 24.74 | 24.96 | +0.04% | 24,114 | 60,548,802 |
| 2025-03-12 | 25.19 | 25.37 | 24.89 | 24.95 | -1.23% | 16,867 | 42,236,413 |
| 2025-03-11 | 24.49 | 25.33 | 24.43 | 25.26 | +2.47% | 25,182 | 62,763,868 |
| 2025-03-10 | 24.38 | 25 | 24.38 | 24.65 | +0.94% | 23,458 | 57,976,819 |
| 2025-03-07 | 24.2 | 24.99 | 24.16 | 24.42 | +0.78% | 29,849 | 73,352,346 |
| 2025-03-06 | 24.34 | 24.51 | 24.18 | 24.23 | -0.45% | 15,973 | 38,886,456 |
| 2025-03-05 | 24.28 | 24.58 | 24.01 | 24.34 | +0.54% | 21,006 | 51,066,576 |
| 2025-03-04 | 24 | 24.29 | 23.93 | 24.21 | +0.58% | 13,660 | 33,038,091 |
| 2025-03-03 | 24.08 | 24.35 | 23.94 | 24.07 | +0.38% | 17,725 | 42,792,977 |
| 2025-02-28 | 24.05 | 24.2 | 23.73 | 23.98 | -0.62% | 19,738 | 47,245,602 |
| 2025-02-27 | 24.11 | 24.3 | 23.89 | 24.13 | +0.04% | 16,098 | 38,734,568 |
| 2025-02-26 | 23.6 | 24.18 | 23.57 | 24.12 | +2.2% | 21,541 | 51,530,568 |
| 2025-02-25 | 23.73 | 23.84 | 23.58 | 23.6 | -1.21% | 10,227 | 24,190,440 |
| 2025-02-24 | 23.76 | 24.14 | 23.55 | 23.89 | +0.55% | 20,141 | 47,886,458 |
| 2025-02-21 | 24 | 24 | 23.69 | 23.76 | -1.04% | 17,139 | 40,785,858 |
| 2025-02-20 | 23.5 | 24.2 | 23.38 | 24.01 | +1.91% | 25,550 | 60,886,947 |
| 2025-02-19 | 23.5 | 23.65 | 23.3 | 23.56 | -0.08% | 11,393 | 26,775,082 |
| 2025-02-18 | 23.62 | 23.82 | 23.38 | 23.58 | -0.13% | 12,636 | 29,844,471 |
| 2025-02-17 | 23.82 | 23.92 | 23.56 | 23.61 | -0.88% | 15,723 | 37,192,319 |
| 2025-02-14 | 23.9 | 24.1 | 23.79 | 23.82 | -0.33% | 12,507 | 29,903,955 |
| 2025-02-13 | 24.24 | 24.32 | 23.88 | 23.9 | -1.24% | 11,991 | 28,805,805 |
| 2025-02-12 | 24.06 | 24.4 | 24.04 | 24.2 | +0.54% | 11,047 | 26,759,483 |
| 2025-02-11 | 24.23 | 24.33 | 23.86 | 24.07 | -0.7% | 14,187 | 34,052,864 |
| 2025-02-10 | 24.43 | 24.65 | 24.17 | 24.24 | -0.9% | 14,763 | 35,963,998 |
| 2025-02-07 | 24.2 | 24.68 | 24.08 | 24.46 | +1.12% | 16,988 | 41,634,255 |
| 2025-02-06 | 24.03 | 24.27 | 23.8 | 24.19 | +0.62% | 10,767 | 25,858,834 |
| 2025-02-05 | 24.56 | 24.68 | 23.83 | 24.04 | -1.6% | 16,992 | 41,152,741 |
| 2025-01-27 | 23.86 | 24.62 | 23.64 | 24.43 | +2.65% | 20,910 | 50,902,628 |
| 2025-01-24 | 23.48 | 23.89 | 23.42 | 23.8 | +1.28% | 11,317 | 26,769,064 |
| 2025-01-23 | 23.71 | 23.99 | 23.45 | 23.5 | -0.13% | 10,640 | 25,257,458 |
| 2025-01-22 | 23.47 | 23.64 | 23.31 | 23.53 | +0.09% | 7,217 | 16,924,522 |
| 2025-01-21 | 23.65 | 23.87 | 23.37 | 23.51 | -0.55% | 6,623 | 15,562,318 |
| 2025-01-20 | 23.77 | 23.98 | 23.58 | 23.64 | 0% | 9,234 | 21,976,597 |
| 2025-01-17 | 23.21 | 23.74 | 23.11 | 23.64 | +1.72% | 9,852 | 23,201,661 |
| 2025-01-16 | 23.39 | 23.74 | 23.2 | 23.24 | -0.51% | 9,594 | 22,513,981 |
| 2025-01-15 | 23.61 | 23.65 | 23.26 | 23.36 | -1.02% | 10,257 | 23,975,953 |
| 2025-01-14 | 23.15 | 23.63 | 23.06 | 23.6 | +1.94% | 12,841 | 30,112,529 |
| 2025-01-13 | 22.9 | 23.17 | 22.43 | 23.15 | +1.14% | 9,787 | 22,430,142 |
| 2025-01-10 | 23.21 | 23.39 | 22.88 | 22.89 | -1.38% | 7,180 | 16,586,307 |
| 2025-01-09 | 23.31 | 23.44 | 23.21 | 23.21 | -0.77% | 7,916 | 18,451,968 |
| 2025-01-08 | 23.73 | 23.77 | 22.92 | 23.39 | -1.6% | 18,242 | 42,458,244 |
| 2025-01-07 | 24.33 | 24.37 | 23.73 | 23.77 | -1.86% | 12,150 | 29,065,502 |
| 2025-01-06 | 24.2 | 24.65 | 24 | 24.22 | +0.08% | 12,442 | 30,242,635 |
| 2025-01-03 | 24.03 | 24.43 | 23.92 | 24.2 | +0.62% | 12,681 | 30,680,997 |
| 2025-01-02 | 24.42 | 24.62 | 23.88 | 24.05 | -1.43% | 14,450 | 35,044,660 |
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：