股票概览
25.18
+0.84%
+0.21
25.19
开盘价
25.53
最高价
24.7
最低价
42,962
成交量
数据更新至: 2025-03-25
技术指标
24.72
MA5 (5日均线)
24.99
MA10 (10日均线)
25.06
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 | 25.19 | 25.53 | 24.7 | 25.18 | +0.84% | 42,962 | 108,213,946 |
| 2025-03-24 | 24.3 | 25.19 | 24.2 | 24.97 | +2.63% | 53,004 | 131,385,078 |
| 2025-03-21 | 24.52 | 24.64 | 24.18 | 24.33 | -0.94% | 32,323 | 78,749,086 |
| 2025-03-20 | 24.6 | 24.69 | 24.41 | 24.56 | +0.04% | 22,415 | 54,979,423 |
| 2025-03-19 | 24.97 | 25.01 | 24.5 | 24.55 | -1.52% | 43,617 | 107,759,272 |
| 2025-03-18 | 25.11 | 25.36 | 24.9 | 24.93 | -0.72% | 41,691 | 104,610,023 |
| 2025-03-17 | 25.35 | 25.38 | 25.05 | 25.11 | -0.83% | 34,201 | 86,007,183 |
| 2025-03-14 | 25.43 | 25.69 | 25.2 | 25.32 | -0.16% | 50,677 | 128,601,661 |
| 2025-03-13 | 25.56 | 25.59 | 25.18 | 25.36 | -0.86% | 34,865 | 88,403,173 |
| 2025-03-12 | 26.15 | 26.3 | 25.56 | 25.58 | -2.07% | 50,776 | 130,795,355 |
| 2025-03-11 | 25.59 | 26.17 | 25.42 | 26.12 | +1.48% | 71,000 | 184,269,138 |
| 2025-03-10 | 25.25 | 26.23 | 25.11 | 25.74 | +2.35% | 85,170 | 218,487,218 |
| 2025-03-07 | 24.75 | 25.34 | 24.72 | 25.15 | +1.17% | 62,215 | 156,132,501 |
| 2025-03-06 | 25.1 | 25.2 | 24.5 | 24.86 | -0.96% | 47,079 | 116,862,618 |
| 2025-03-05 | 24.8 | 25.23 | 24.7 | 25.1 | +1.21% | 35,269 | 88,086,844 |
| 2025-03-04 | 25.1 | 25.2 | 24.61 | 24.8 | -1.59% | 39,685 | 98,762,010 |
| 2025-03-03 | 24.81 | 25.55 | 24.81 | 25.2 | +1.2% | 73,994 | 187,173,889 |
| 2025-02-28 | 24.73 | 25.1 | 24.36 | 24.9 | +0.52% | 58,551 | 144,876,312 |
| 2025-02-27 | 24.75 | 24.9 | 24.51 | 24.77 | +0.08% | 39,300 | 97,158,455 |
| 2025-02-26 | 23.8 | 25.32 | 23.8 | 24.75 | +4.3% | 100,877 | 250,248,555 |
| 2025-02-25 | 23.53 | 24.04 | 23.32 | 23.73 | +0.85% | 35,504 | 84,163,952 |
| 2025-02-24 | 23.75 | 23.83 | 23.46 | 23.53 | -0.72% | 32,771 | 77,356,883 |
| 2025-02-21 | 23.83 | 24.05 | 23.67 | 23.7 | -0.75% | 44,122 | 104,952,721 |
| 2025-02-20 | 24.28 | 24.35 | 23.87 | 23.88 | -1.4% | 48,463 | 116,461,509 |
| 2025-02-19 | 24 | 24.39 | 23.74 | 24.22 | +0.46% | 44,563 | 107,823,946 |
| 2025-02-18 | 23.71 | 24.5 | 23.57 | 24.11 | +1.69% | 58,484 | 140,724,453 |
| 2025-02-17 | 24.15 | 24.15 | 23.63 | 23.71 | -1.86% | 44,261 | 105,200,011 |
| 2025-02-14 | 24.02 | 24.46 | 23.94 | 24.16 | +0.58% | 44,089 | 106,424,061 |
| 2025-02-13 | 24.36 | 24.36 | 23.96 | 24.02 | -1.23% | 31,581 | 76,150,982 |
| 2025-02-12 | 24.07 | 24.65 | 23.92 | 24.32 | +1.25% | 41,648 | 101,313,242 |
| 2025-02-11 | 24.25 | 24.33 | 23.9 | 24.02 | -0.91% | 37,313 | 89,640,797 |
| 2025-02-10 | 25.02 | 25.11 | 24.13 | 24.24 | -2.92% | 72,747 | 177,176,602 |
| 2025-02-07 | 25.3 | 25.63 | 24.88 | 24.97 | -1.92% | 59,808 | 150,805,591 |
| 2025-02-06 | 25.41 | 25.58 | 24.52 | 25.46 | -0.43% | 60,547 | 151,566,850 |
| 2025-02-05 | 25.58 | 25.77 | 25.1 | 25.57 | +0.95% | 36,506 | 92,613,570 |
| 2025-01-27 | 25.6 | 25.77 | 25.31 | 25.33 | -0.74% | 20,939 | 53,447,569 |
| 2025-01-24 | 25.47 | 25.77 | 25.3 | 25.52 | +0.16% | 27,379 | 69,904,999 |
| 2025-01-23 | 26.4 | 26.4 | 25.42 | 25.48 | -2.3% | 49,340 | 127,741,555 |
| 2025-01-22 | 25.7 | 26.25 | 25.3 | 26.08 | +1.48% | 58,561 | 152,192,242 |
| 2025-01-21 | 24.76 | 25.92 | 24.31 | 25.7 | +4.43% | 80,264 | 204,089,461 |
| 2025-01-20 | 24.56 | 25.32 | 24.5 | 24.61 | +0.49% | 36,475 | 90,616,579 |
| 2025-01-17 | 24.05 | 24.7 | 23.95 | 24.49 | +1.7% | 37,671 | 91,940,965 |
| 2025-01-16 | 24.43 | 24.6 | 24.04 | 24.08 | -0.86% | 36,670 | 89,246,484 |
| 2025-01-15 | 24.5 | 24.5 | 24.05 | 24.29 | -0.86% | 22,474 | 54,467,243 |
| 2025-01-14 | 24.17 | 24.75 | 23.85 | 24.5 | +1.07% | 61,896 | 151,131,936 |
| 2025-01-13 | 23 | 24.69 | 22.73 | 24.24 | +5.03% | 57,431 | 137,777,730 |
| 2025-01-10 | 23.04 | 23.49 | 22.98 | 23.08 | -0.26% | 24,914 | 57,654,699 |
| 2025-01-09 | 22.68 | 23.45 | 22.53 | 23.14 | +1.71% | 36,982 | 85,366,086 |
| 2025-01-08 | 23.45 | 23.45 | 22.32 | 22.75 | -3.03% | 48,078 | 109,095,522 |
| 2025-01-07 | 23.66 | 23.9 | 23.28 | 23.46 | -0.97% | 20,761 | 48,914,114 |
| 2025-01-06 | 23.2 | 23.97 | 23.2 | 23.69 | +1.54% | 30,203 | 71,283,534 |
| 2025-01-03 | 23.22 | 23.8 | 23.2 | 23.33 | +0.86% | 30,707 | 71,912,223 |
| 2025-01-02 | 23.75 | 23.97 | 23.02 | 23.13 | -2.57% | 31,059 | 72,744,199 |
| 2024-12-31 | 24.26 | 24.3 | 23.72 | 23.74 | -1.9% | 28,836 | 68,861,146 |
| 2024-12-30 | 24.57 | 24.75 | 24 | 24.2 | -1.47% | 28,342 | 68,878,003 |
| 2024-12-27 | 24.92 | 25.05 | 24.55 | 24.56 | -1.44% | 26,202 | 64,973,596 |
| 2024-12-26 | 24.9 | 25.09 | 24.42 | 24.92 | +0.16% | 21,426 | 53,363,158 |
| 2024-12-25 | 25.12 | 25.12 | 24.61 | 24.88 | -0.28% | 21,106 | 52,341,249 |
| 2024-12-24 | 24.7 | 25.19 | 24.6 | 24.95 | +1.42% | 21,502 | 53,657,494 |
| 2024-12-23 | 25 | 25.09 | 24.59 | 24.6 | -1.72% | 28,615 | 70,963,963 |
| 2024-12-20 | 25.22 | 25.5 | 25.01 | 25.03 | -0.87% | 21,821 | 54,827,912 |
| 2024-12-19 | 25.3 | 25.39 | 24.77 | 25.25 | -0.2% | 39,337 | 98,550,308 |
| 2024-12-18 | 24.71 | 25.85 | 24.68 | 25.3 | +2.55% | 54,078 | 136,989,920 |
| 2024-12-17 | 24.63 | 25.07 | 24.6 | 24.67 | -0.36% | 24,631 | 60,995,488 |
| 2024-12-16 | 25.09 | 25.3 | 24.44 | 24.76 | -1.51% | 40,652 | 100,906,577 |
| 2024-12-13 | 25.65 | 25.73 | 25.09 | 25.14 | -2.29% | 38,010 | 96,296,653 |
| 2024-12-12 | 25.57 | 25.83 | 25.25 | 25.73 | +0.67% | 39,476 | 100,709,277 |
| 2024-12-11 | 26.05 | 26.25 | 25.5 | 25.56 | -1.99% | 51,721 | 133,092,348 |
| 2024-12-10 | 25.58 | 26.18 | 25.25 | 26.08 | +4.36% | 98,394 | 253,119,566 |
| 2024-12-09 | 24.87 | 25.6 | 24.74 | 24.99 | +0.56% | 43,162 | 108,537,536 |
| 2024-12-06 | 24.79 | 24.98 | 24.46 | 24.85 | -0.04% | 35,647 | 88,137,859 |
| 2024-12-05 | 25.11 | 25.24 | 24.72 | 24.86 | -1.39% | 43,634 | 108,883,998 |
| 2024-12-04 | 25 | 25.37 | 24.61 | 25.21 | +0.84% | 43,772 | 109,347,934 |
| 2024-12-03 | 25.25 | 25.37 | 24.65 | 25 | -0.24% | 39,763 | 99,202,028 |
| 2024-12-02 | 23.98 | 25.67 | 23.81 | 25.06 | +4.63% | 76,602 | 191,002,375 |
| 2024-11-29 | 23.7 | 24.1 | 23.52 | 23.95 | +0.67% | 44,023 | 105,028,746 |
| 2024-11-28 | 24.1 | 24.35 | 23.78 | 23.79 | -1.37% | 30,649 | 73,253,310 |
| 2024-11-27 | 23.85 | 24.24 | 23.28 | 24.12 | +0.54% | 43,764 | 103,642,330 |
| 2024-11-26 | 24.29 | 24.39 | 23.87 | 23.99 | -1.24% | 26,158 | 62,981,590 |
| 2024-11-25 | 24.21 | 24.51 | 24 | 24.29 | +0.33% | 28,989 | 70,263,779 |
| 2024-11-22 | 25.3 | 25.33 | 24.21 | 24.21 | -4.31% | 49,526 | 122,525,833 |
| 2024-11-21 | 25.39 | 25.54 | 25.1 | 25.3 | -0.86% | 33,218 | 84,005,611 |
| 2024-11-20 | 25.35 | 25.76 | 25.14 | 25.52 | +0.28% | 44,042 | 112,012,450 |
| 2024-11-19 | 25.05 | 25.45 | 24.71 | 25.45 | +1.23% | 51,999 | 130,480,571 |
| 2024-11-18 | 25.77 | 26 | 24.9 | 25.14 | -2.41% | 56,135 | 142,376,512 |
| 2024-11-15 | 26.6 | 26.61 | 25.68 | 25.76 | -2.98% | 53,143 | 138,091,680 |
| 2024-11-14 | 27.45 | 27.9 | 26.35 | 26.55 | -3.66% | 81,416 | 220,313,993 |
| 2024-11-13 | 27.2 | 27.88 | 27.13 | 27.56 | +1.47% | 52,184 | 143,369,643 |
| 2024-11-12 | 27.99 | 28.23 | 26.93 | 27.16 | -2.97% | 87,154 | 239,440,721 |
| 2024-11-11 | 27.49 | 28.14 | 27.31 | 27.99 | +1.27% | 66,633 | 185,746,077 |
| 2024-11-08 | 28.34 | 28.5 | 27.55 | 27.64 | -1.29% | 78,753 | 219,922,609 |
| 2024-11-07 | 28.59 | 28.78 | 27.69 | 28 | -3.05% | 97,542 | 273,992,223 |
| 2024-11-06 | 28.3 | 29.38 | 28.19 | 28.88 | +0.87% | 113,413 | 326,384,670 |
| 2024-11-05 | 26.48 | 28.64 | 26.48 | 28.63 | +8.65% | 197,910 | 557,021,163 |
| 2024-11-04 | 25.95 | 26.5 | 25.83 | 26.35 | +0.76% | 61,683 | 161,031,881 |
| 2024-11-01 | 25.92 | 27.15 | 25.92 | 26.15 | -0.11% | 95,377 | 252,839,048 |
| 2024-10-31 | 26 | 26.24 | 25.36 | 26.18 | +0.73% | 77,225 | 198,611,013 |
| 2024-10-30 | 26.4 | 27.17 | 25.86 | 25.99 | -1.81% | 65,492 | 172,422,990 |
| 2024-10-29 | 26.15 | 27.17 | 26.13 | 26.47 | +0.88% | 100,682 | 269,747,667 |
| 2024-10-28 | 26.6 | 26.89 | 25.9 | 26.24 | -2.13% | 78,503 | 205,749,215 |
| 2024-10-25 | 26.07 | 26.95 | 26.01 | 26.81 | +2.96% | 69,009 | 183,574,948 |
| 2024-10-24 | 26.21 | 26.3 | 25.73 | 26.04 | -0.95% | 39,940 | 103,594,266 |
| 2024-10-23 | 25.45 | 26.77 | 25.18 | 26.29 | +3.34% | 81,755 | 213,051,605 |
| 2024-10-22 | 25.06 | 25.71 | 24.82 | 25.44 | +0.87% | 53,072 | 134,285,083 |
| 2024-10-21 | 25.74 | 25.85 | 24.81 | 25.22 | -1.33% | 89,953 | 226,398,539 |
| 2024-10-18 | 24.6 | 26.18 | 24.37 | 25.56 | +3.73% | 77,902 | 196,955,251 |
| 2024-10-17 | 25.48 | 25.6 | 24.57 | 24.64 | -2.61% | 57,444 | 143,436,770 |
| 2024-10-16 | 25.4 | 25.58 | 24.86 | 25.3 | -0.9% | 44,614 | 112,521,754 |
| 2024-10-15 | 26.91 | 26.91 | 25.41 | 25.53 | -5.16% | 70,067 | 182,590,505 |
| 2024-10-14 | 27.2 | 27.45 | 26.26 | 26.92 | -0.74% | 55,013 | 147,456,956 |
| 2024-10-11 | 27.43 | 27.85 | 26.78 | 27.12 | -0.04% | 61,866 | 169,064,849 |
| 2024-10-10 | 27.6 | 28.5 | 27.11 | 27.13 | -1.88% | 64,617 | 178,981,601 |
| 2024-10-09 | 28.44 | 29.38 | 26.91 | 27.65 | -3.32% | 102,464 | 289,152,168 |
| 2024-10-08 | 32.15 | 32.22 | 28.06 | 28.6 | -2.92% | 196,923 | 582,338,231 |
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：