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 |
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：