股票概览
24.51
-1.09%
-0.27
24.76
开盘价
25.09
最高价
24.23
最低价
44,231
成交量
数据更新至: 2025-03-25
技术指标
25.47
MA5 (5日均线)
25.87
MA10 (10日均线)
25.27
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 | 24.76 | 25.09 | 24.23 | 24.51 | -1.09% | 44,231 | 108,943,763 |
| 2025-03-24 | 25.47 | 25.49 | 24.22 | 24.78 | -2.67% | 83,077 | 205,779,238 |
| 2025-03-21 | 26.25 | 26.25 | 25.2 | 25.46 | -3.3% | 101,692 | 260,453,573 |
| 2025-03-20 | 26.3 | 26.59 | 26.01 | 26.33 | +0.23% | 86,051 | 226,691,600 |
| 2025-03-19 | 26.6 | 26.6 | 26.13 | 26.27 | -1.61% | 78,342 | 206,232,785 |
| 2025-03-18 | 26.5 | 26.86 | 26.23 | 26.7 | +1.52% | 114,349 | 303,632,977 |
| 2025-03-17 | 26 | 26.35 | 25.7 | 26.3 | +1.23% | 87,061 | 227,912,790 |
| 2025-03-14 | 26 | 26.1 | 25.55 | 25.98 | +0.23% | 94,379 | 243,837,924 |
| 2025-03-13 | 26.46 | 26.5 | 25.6 | 25.92 | -1.89% | 109,773 | 285,034,343 |
| 2025-03-12 | 26.36 | 26.52 | 26.11 | 26.42 | +1.54% | 141,790 | 373,323,853 |
| 2025-03-11 | 25.52 | 26.37 | 25.51 | 26.02 | -0.23% | 103,302 | 269,049,424 |
| 2025-03-10 | 25.84 | 26.56 | 25.75 | 26.08 | +1.16% | 149,075 | 390,003,159 |
| 2025-03-07 | 25.51 | 26.5 | 25.33 | 25.78 | -0.08% | 268,319 | 697,344,464 |
| 2025-03-06 | 23.55 | 25.8 | 23.48 | 25.8 | +10.02% | 152,686 | 385,218,396 |
| 2025-03-05 | 23.68 | 23.79 | 23.24 | 23.45 | -0.93% | 53,008 | 124,268,940 |
| 2025-03-04 | 23.33 | 23.74 | 23.1 | 23.67 | +1.5% | 45,863 | 107,967,148 |
| 2025-03-03 | 23.39 | 23.9 | 23.25 | 23.32 | -0.17% | 55,002 | 129,814,464 |
| 2025-02-28 | 24.49 | 24.52 | 23.31 | 23.36 | -4.81% | 81,378 | 193,481,271 |
| 2025-02-27 | 24.81 | 24.96 | 23.99 | 24.54 | -0.81% | 80,944 | 198,396,014 |
| 2025-02-26 | 24.09 | 25 | 24.04 | 24.74 | +2.57% | 109,133 | 268,780,934 |
| 2025-02-25 | 23.5 | 24.29 | 23.4 | 24.12 | +1.99% | 90,671 | 217,720,459 |
| 2025-02-24 | 23.87 | 24.04 | 23.47 | 23.65 | -1.62% | 66,541 | 157,726,498 |
| 2025-02-21 | 24.2 | 24.3 | 23.79 | 24.04 | -0.58% | 91,819 | 220,791,887 |
| 2025-02-20 | 23.97 | 24.3 | 23.63 | 24.18 | +1% | 76,544 | 183,676,357 |
| 2025-02-19 | 23.11 | 23.95 | 23.09 | 23.94 | +3.41% | 76,415 | 181,039,846 |
| 2025-02-18 | 23.71 | 23.84 | 23.01 | 23.15 | -2.32% | 60,485 | 142,101,860 |
| 2025-02-17 | 23.53 | 23.74 | 23.36 | 23.7 | +0.72% | 47,376 | 111,778,852 |
| 2025-02-14 | 23.25 | 23.95 | 23.25 | 23.53 | +0.56% | 60,838 | 143,937,346 |
| 2025-02-13 | 24.03 | 24.08 | 23.39 | 23.4 | -2.42% | 74,108 | 175,272,312 |
| 2025-02-12 | 23.56 | 24.06 | 23.45 | 23.98 | +1.27% | 63,871 | 152,365,745 |
| 2025-02-11 | 24.01 | 24.1 | 23.63 | 23.68 | -1.74% | 52,901 | 125,725,251 |
| 2025-02-10 | 24.21 | 24.28 | 23.7 | 24.1 | -0.41% | 64,985 | 155,904,275 |
| 2025-02-07 | 24.06 | 24.65 | 23.9 | 24.2 | +0.88% | 114,583 | 278,742,118 |
| 2025-02-06 | 23.1 | 24 | 22.98 | 23.99 | +3.54% | 97,389 | 231,236,771 |
| 2025-02-05 | 23 | 23.47 | 22.93 | 23.17 | +0.39% | 46,688 | 108,478,145 |
| 2025-01-27 | 23.64 | 23.7 | 23.06 | 23.08 | -0.47% | 57,111 | 133,731,282 |
| 2025-01-24 | 22.52 | 23.29 | 22.5 | 23.19 | +2.16% | 61,883 | 142,594,111 |
| 2025-01-23 | 22.55 | 23.5 | 22.43 | 22.7 | +1.79% | 81,334 | 186,341,041 |
| 2025-01-22 | 22.7 | 22.7 | 22.16 | 22.3 | -1.76% | 41,565 | 92,848,075 |
| 2025-01-21 | 22.6 | 22.77 | 22.3 | 22.7 | +0.58% | 40,502 | 91,336,711 |
| 2025-01-20 | 22.53 | 22.78 | 22.4 | 22.57 | +1.17% | 43,003 | 97,101,718 |
| 2025-01-17 | 22.22 | 22.45 | 22 | 22.31 | -0.04% | 36,127 | 80,431,152 |
| 2025-01-16 | 22.45 | 22.95 | 22.04 | 22.32 | -0.31% | 55,322 | 124,243,132 |
| 2025-01-15 | 22.5 | 22.66 | 22.25 | 22.39 | -1.28% | 54,767 | 122,713,573 |
| 2025-01-14 | 21.35 | 22.86 | 21.08 | 22.68 | +6.43% | 125,047 | 276,320,411 |
| 2025-01-13 | 22.51 | 22.6 | 21.06 | 21.31 | -7.83% | 138,931 | 298,968,231 |
| 2025-01-10 | 23.23 | 23.97 | 23.12 | 23.12 | -1.24% | 33,008 | 77,685,166 |
| 2025-01-09 | 23.31 | 23.69 | 23.29 | 23.41 | -0.51% | 27,365 | 64,260,641 |
| 2025-01-08 | 23.04 | 23.68 | 22.35 | 23.53 | +1.51% | 44,572 | 102,939,129 |
| 2025-01-07 | 22.73 | 23.19 | 22.68 | 23.18 | +1.98% | 25,630 | 58,738,267 |
| 2025-01-06 | 22.52 | 22.97 | 22.36 | 22.73 | +0.93% | 28,025 | 63,630,264 |
| 2025-01-03 | 22.94 | 23.37 | 22.5 | 22.52 | -2.04% | 37,159 | 84,983,533 |
| 2025-01-02 | 23.68 | 23.8 | 22.8 | 22.99 | -2.83% | 39,398 | 91,671,505 |
| 2024-12-31 | 24.4 | 24.52 | 23.54 | 23.66 | -3.11% | 39,165 | 93,541,217 |
| 2024-12-30 | 24.39 | 24.71 | 24.21 | 24.42 | -0.73% | 25,371 | 61,951,304 |
| 2024-12-27 | 24.56 | 24.85 | 24.45 | 24.6 | -0.77% | 27,720 | 68,352,669 |
| 2024-12-26 | 24.2 | 24.99 | 24.19 | 24.79 | +2.1% | 34,430 | 85,128,441 |
| 2024-12-25 | 24.87 | 25 | 24.14 | 24.28 | -2.37% | 34,176 | 83,456,455 |
| 2024-12-24 | 24.74 | 25.2 | 24.61 | 24.87 | +0.53% | 30,011 | 74,752,084 |
| 2024-12-23 | 26 | 26 | 24.69 | 24.74 | -3.92% | 47,128 | 118,842,688 |
| 2024-12-20 | 25.42 | 25.99 | 25.4 | 25.75 | +1.14% | 32,250 | 83,037,129 |
| 2024-12-19 | 25.15 | 25.67 | 25.11 | 25.46 | -1.77% | 39,368 | 100,078,296 |
| 2024-12-18 | 25.89 | 26.18 | 25.51 | 25.92 | +0.04% | 38,720 | 100,302,427 |
| 2024-12-17 | 25.67 | 26.11 | 25.6 | 25.91 | +0.19% | 54,486 | 141,146,023 |
| 2024-12-16 | 26.2 | 26.44 | 25.77 | 25.86 | -1.6% | 50,416 | 130,963,155 |
| 2024-12-13 | 27.08 | 27.15 | 26.25 | 26.28 | -3.84% | 69,996 | 186,450,616 |
| 2024-12-12 | 27.51 | 27.79 | 26.89 | 27.33 | -0.65% | 65,085 | 177,423,255 |
| 2024-12-11 | 27.78 | 27.79 | 27.26 | 27.51 | -1.01% | 57,791 | 158,939,899 |
| 2024-12-10 | 28.57 | 28.94 | 27.55 | 27.79 | -0.36% | 118,707 | 336,788,624 |
| 2024-12-09 | 28.1 | 28.58 | 27.65 | 27.89 | -1.52% | 73,013 | 205,289,032 |
| 2024-12-06 | 28.3 | 29.71 | 27.69 | 28.32 | -1.32% | 144,642 | 413,308,773 |
| 2024-12-05 | 27.5 | 29 | 27.23 | 28.7 | +3.54% | 144,270 | 408,095,295 |
| 2024-12-04 | 26.55 | 28.5 | 26.11 | 27.72 | +4.09% | 126,573 | 345,716,012 |
| 2024-12-03 | 26.8 | 26.99 | 26.47 | 26.63 | -0.75% | 40,412 | 107,905,723 |
| 2024-12-02 | 26.6 | 27.19 | 26.36 | 26.83 | +1.78% | 64,455 | 172,985,391 |
| 2024-11-29 | 25.75 | 26.8 | 25.74 | 26.36 | +1.54% | 53,723 | 141,957,113 |
| 2024-11-28 | 26.62 | 26.8 | 25.9 | 25.96 | -3.17% | 46,569 | 122,245,659 |
| 2024-11-27 | 25.88 | 26.84 | 25.01 | 26.81 | +2.8% | 64,589 | 166,194,463 |
| 2024-11-26 | 26.57 | 26.62 | 26.02 | 26.08 | -1.88% | 38,791 | 101,903,769 |
| 2024-11-25 | 26.13 | 27.22 | 25.6 | 26.58 | +2.47% | 67,292 | 178,039,811 |
| 2024-11-22 | 27.22 | 27.73 | 25.91 | 25.94 | -4.7% | 64,708 | 173,562,386 |
| 2024-11-21 | 27.32 | 27.66 | 26.84 | 27.22 | -1.16% | 56,982 | 155,104,155 |
| 2024-11-20 | 27.3 | 27.82 | 27.09 | 27.54 | -0.04% | 73,753 | 202,536,536 |
| 2024-11-19 | 26.7 | 27.56 | 26.5 | 27.55 | +2.88% | 94,613 | 256,158,323 |
| 2024-11-18 | 26.25 | 27.05 | 25.52 | 26.78 | +2.61% | 111,690 | 292,821,127 |
| 2024-11-15 | 27.03 | 27.45 | 26.02 | 26.1 | -4.26% | 65,811 | 175,543,624 |
| 2024-11-14 | 28.06 | 28.37 | 27.06 | 27.26 | -4.22% | 66,843 | 184,985,690 |
| 2024-11-13 | 28.35 | 28.5 | 27.4 | 28.46 | -1.15% | 97,231 | 272,382,167 |
| 2024-11-12 | 29.71 | 29.98 | 28.37 | 28.79 | -2.77% | 149,438 | 435,252,298 |
| 2024-11-11 | 29.14 | 29.98 | 28.61 | 29.61 | +4.67% | 183,692 | 539,717,547 |
| 2024-11-08 | 27.9 | 29.36 | 27.9 | 28.29 | +3.59% | 175,287 | 501,162,918 |
| 2024-11-07 | 28.5 | 28.5 | 26.88 | 27.31 | -2.46% | 162,419 | 445,987,779 |
| 2024-11-06 | 26.62 | 28.86 | 26.29 | 28 | +3.7% | 250,591 | 686,040,113 |
| 2024-11-05 | 25.28 | 27.63 | 24.7 | 27 | +7.48% | 245,637 | 652,515,832 |
| 2024-11-04 | 22.84 | 25.12 | 22.83 | 25.12 | +9.98% | 124,495 | 300,002,665 |
| 2024-11-01 | 23.42 | 23.65 | 22.81 | 22.84 | -2.85% | 60,713 | 140,028,961 |
| 2024-10-31 | 23.74 | 23.89 | 23.37 | 23.51 | -1.01% | 44,993 | 105,892,317 |
| 2024-10-30 | 23.92 | 24.2 | 23.41 | 23.75 | -1% | 45,180 | 107,442,622 |
| 2024-10-29 | 24.85 | 24.92 | 23.88 | 23.99 | -4.61% | 86,507 | 210,765,274 |
| 2024-10-28 | 25.19 | 25.2 | 24.7 | 25.15 | +0.56% | 46,122 | 115,371,147 |
| 2024-10-25 | 25.11 | 25.45 | 24.8 | 25.01 | +1.05% | 49,864 | 125,147,266 |
| 2024-10-24 | 24.99 | 25.44 | 24.61 | 24.75 | -0.92% | 46,892 | 116,896,574 |
| 2024-10-23 | 24.78 | 25.45 | 24.44 | 24.98 | +0.81% | 63,601 | 159,015,867 |
| 2024-10-22 | 23.81 | 24.95 | 23.61 | 24.78 | +4.07% | 69,377 | 169,618,627 |
| 2024-10-21 | 24.03 | 24.31 | 23.67 | 23.81 | -0.75% | 54,654 | 130,863,799 |
| 2024-10-18 | 22.69 | 24.49 | 22.62 | 23.99 | +5.4% | 68,098 | 160,979,134 |
| 2024-10-17 | 23.17 | 23.36 | 22.74 | 22.76 | -0.83% | 33,820 | 77,853,480 |
| 2024-10-16 | 22.87 | 23.27 | 22.63 | 22.95 | -1.42% | 33,993 | 77,910,855 |
| 2024-10-15 | 24.04 | 24.07 | 23.27 | 23.28 | -3.16% | 38,259 | 90,569,823 |
| 2024-10-14 | 23.67 | 24.08 | 23.02 | 24.04 | +1.39% | 43,804 | 103,575,007 |
| 2024-10-11 | 25.11 | 25.2 | 23.39 | 23.71 | -4.51% | 52,860 | 126,673,891 |
| 2024-10-10 | 25.18 | 25.85 | 24.43 | 24.83 | -1.39% | 63,569 | 159,613,041 |
| 2024-10-09 | 27.39 | 27.39 | 25.18 | 25.18 | -10.01% | 99,856 | 259,370,733 |
| 2024-10-08 | 28.3 | 28.3 | 26.1 | 27.98 | +8.74% | 136,996 | 377,116,075 |
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：