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 |
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：