股票概览
24.5
-2.47%
-0.62
25.2
开盘价
25.6
最高价
24.28
最低价
26,712
成交量
数据更新至: 2025-03-25
技术指标
24.37
MA5 (5日均线)
23.69
MA10 (10日均线)
23.36
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 | 25.2 | 25.6 | 24.28 | 24.5 | -2.47% | 26,712 | 66,572,672 |
| 2025-03-24 | 23.78 | 25.5 | 23.68 | 25.12 | +4.67% | 48,108 | 120,025,351 |
| 2025-03-21 | 24.34 | 24.67 | 23.88 | 24 | -2.24% | 18,958 | 45,812,227 |
| 2025-03-20 | 23.49 | 25.16 | 23.49 | 24.55 | +3.67% | 39,341 | 96,115,398 |
| 2025-03-19 | 23.62 | 23.88 | 23.27 | 23.68 | -0.17% | 18,649 | 44,005,316 |
| 2025-03-18 | 23.05 | 25.2 | 22.83 | 23.72 | +3.31% | 46,566 | 112,261,217 |
| 2025-03-17 | 23.01 | 23.25 | 22.55 | 22.96 | -0.22% | 14,699 | 33,675,264 |
| 2025-03-14 | 22.58 | 23.06 | 22.3 | 23.01 | +1.77% | 10,895 | 24,771,006 |
| 2025-03-13 | 22.62 | 22.98 | 22.47 | 22.61 | -0.66% | 10,674 | 24,159,203 |
| 2025-03-12 | 22.68 | 23.37 | 22.68 | 22.76 | +0.35% | 15,544 | 35,667,731 |
| 2025-03-11 | 22.89 | 22.91 | 22.11 | 22.68 | -0.74% | 12,540 | 28,278,252 |
| 2025-03-10 | 23.13 | 23.8 | 22.83 | 22.85 | -1.21% | 13,231 | 30,770,788 |
| 2025-03-07 | 22.93 | 23.26 | 22.84 | 23.13 | +0.43% | 9,102 | 21,013,973 |
| 2025-03-06 | 23.05 | 23.18 | 22.84 | 23.03 | -0.13% | 9,338 | 21,471,163 |
| 2025-03-05 | 22.83 | 23.15 | 22.62 | 23.06 | +0.57% | 9,801 | 22,483,122 |
| 2025-03-04 | 22.5 | 22.96 | 22.3 | 22.93 | +1.6% | 11,059 | 25,046,614 |
| 2025-03-03 | 23.5 | 23.85 | 22.5 | 22.57 | -3.88% | 17,682 | 40,788,151 |
| 2025-02-28 | 23.45 | 24.39 | 23.26 | 23.48 | -0.09% | 23,498 | 55,966,458 |
| 2025-02-27 | 22.97 | 23.5 | 22.45 | 23.5 | +2% | 16,247 | 37,229,217 |
| 2025-02-26 | 22.92 | 23.61 | 22.89 | 23.04 | +1.14% | 12,632 | 29,357,312 |
| 2025-02-25 | 22.88 | 23.2 | 22.53 | 22.78 | -0.44% | 9,422 | 21,471,777 |
| 2025-02-24 | 22.95 | 23.05 | 22.33 | 22.88 | -0.31% | 10,048 | 22,899,766 |
| 2025-02-21 | 23.72 | 23.73 | 22.65 | 22.95 | -2.8% | 15,075 | 34,619,083 |
| 2025-02-20 | 23.9 | 24 | 23.15 | 23.61 | -0.96% | 12,740 | 29,995,139 |
| 2025-02-19 | 22.48 | 24.24 | 22.48 | 23.84 | +6.05% | 24,940 | 58,529,177 |
| 2025-02-18 | 23.39 | 23.39 | 22.44 | 22.48 | -4.01% | 16,626 | 37,872,044 |
| 2025-02-17 | 23.43 | 23.57 | 23.1 | 23.42 | -0.04% | 9,101 | 21,202,588 |
| 2025-02-14 | 23.54 | 23.77 | 23.35 | 23.43 | +0.34% | 10,448 | 24,551,622 |
| 2025-02-13 | 24.12 | 24.15 | 23.35 | 23.35 | -3.47% | 16,669 | 39,601,083 |
| 2025-02-12 | 24.4 | 24.4 | 23.92 | 24.19 | -0.86% | 13,082 | 31,523,604 |
| 2025-02-11 | 24.56 | 24.75 | 23.95 | 24.4 | -1.33% | 16,048 | 38,834,744 |
| 2025-02-10 | 24.2 | 24.75 | 24.01 | 24.73 | +2.19% | 21,982 | 53,714,212 |
| 2025-02-07 | 24.4 | 24.4 | 23.87 | 24.2 | +0.17% | 20,592 | 49,684,448 |
| 2025-02-06 | 24.6 | 24.7 | 23.87 | 24.16 | -0.17% | 17,486 | 42,456,141 |
| 2025-02-05 | 24.5 | 24.96 | 24.01 | 24.2 | -0.58% | 11,689 | 28,670,165 |
| 2025-01-27 | 24.2 | 24.68 | 23.61 | 24.34 | +1.12% | 17,135 | 41,691,492 |
| 2025-01-24 | 23.62 | 24.41 | 23.51 | 24.07 | +1.18% | 15,378 | 36,996,092 |
| 2025-01-23 | 23.68 | 24.28 | 23.57 | 23.79 | +0.98% | 12,781 | 30,491,441 |
| 2025-01-22 | 24.39 | 24.39 | 23.5 | 23.56 | -3.4% | 7,992 | 18,989,005 |
| 2025-01-21 | 23.69 | 24.39 | 23.65 | 24.39 | +2.87% | 11,981 | 28,822,482 |
| 2025-01-20 | 24.45 | 24.54 | 23.53 | 23.71 | -3.03% | 13,595 | 32,433,288 |
| 2025-01-17 | 24.24 | 24.53 | 23.87 | 24.45 | +1.58% | 9,848 | 23,914,580 |
| 2025-01-16 | 24.26 | 24.67 | 24 | 24.07 | -0.33% | 11,594 | 28,208,039 |
| 2025-01-15 | 25.09 | 25.09 | 24 | 24.15 | -3.75% | 17,660 | 43,157,256 |
| 2025-01-14 | 24.76 | 25.09 | 24.5 | 25.09 | +1.66% | 14,226 | 35,417,369 |
| 2025-01-13 | 24.34 | 25.12 | 23.85 | 24.68 | -0.64% | 9,903 | 24,501,077 |
| 2025-01-10 | 24.76 | 25.4 | 24.45 | 24.84 | +0.89% | 14,513 | 36,185,168 |
| 2025-01-09 | 24.34 | 25.71 | 23.9 | 24.62 | +1.65% | 22,435 | 55,551,265 |
| 2025-01-08 | 23.06 | 24.36 | 22.8 | 24.22 | +5.03% | 18,857 | 45,042,106 |
| 2025-01-07 | 21.7 | 23.06 | 21.7 | 23.06 | +6.27% | 13,292 | 29,903,469 |
| 2025-01-06 | 21.99 | 22.5 | 21.66 | 21.7 | -3% | 10,802 | 23,702,375 |
| 2025-01-03 | 23.67 | 23.82 | 22.37 | 22.37 | -5.57% | 17,972 | 40,958,324 |
| 2025-01-02 | 23.36 | 24.4 | 22.66 | 23.69 | -2.47% | 17,668 | 41,596,579 |
| 2024-12-31 | 24.5 | 26.94 | 23.5 | 24.29 | -0.82% | 27,401 | 67,489,007 |
| 2024-12-30 | 25.65 | 25.7 | 24.35 | 24.49 | -4.86% | 21,513 | 53,019,088 |
| 2024-12-27 | 24.89 | 26 | 24.67 | 25.74 | +3.46% | 17,366 | 44,394,916 |
| 2024-12-26 | 24.59 | 25.3 | 24.4 | 24.88 | +1.22% | 10,449 | 26,103,855 |
| 2024-12-25 | 25.75 | 26.65 | 24.27 | 24.58 | -4.47% | 21,433 | 53,270,246 |
| 2024-12-24 | 25.51 | 25.85 | 24.9 | 25.73 | +0.16% | 26,182 | 66,211,214 |
| 2024-12-23 | 27.5 | 27.5 | 25.51 | 25.69 | -3.57% | 32,623 | 85,768,925 |
| 2024-12-20 | 26.39 | 28 | 25.97 | 26.64 | +2.15% | 42,659 | 115,340,012 |
| 2024-12-19 | 24.8 | 26.17 | 24.26 | 26.08 | +4.32% | 29,414 | 74,829,792 |
| 2024-12-18 | 26 | 26.28 | 24.8 | 25 | -4.8% | 41,194 | 104,099,526 |
| 2024-12-17 | 25.09 | 27.72 | 24.7 | 26.26 | +4.21% | 54,102 | 142,081,689 |
| 2024-12-16 | 25 | 26.46 | 24.25 | 25.2 | +2.02% | 37,348 | 95,733,412 |
| 2024-12-13 | 24.43 | 24.9 | 24.08 | 24.7 | +1.19% | 18,437 | 45,405,451 |
| 2024-12-12 | 25.01 | 25.15 | 24.4 | 24.41 | -2.44% | 22,187 | 54,750,052 |
| 2024-12-11 | 24.8 | 25.23 | 24.41 | 25.02 | +0.64% | 19,965 | 49,578,626 |
| 2024-12-10 | 24.69 | 24.99 | 24 | 24.86 | +2.77% | 29,801 | 72,966,825 |
| 2024-12-09 | 24.57 | 24.89 | 23.6 | 24.19 | -1.14% | 21,288 | 51,647,759 |
| 2024-12-06 | 24.12 | 24.88 | 24 | 24.47 | +0.91% | 23,936 | 58,648,942 |
| 2024-12-05 | 24.23 | 24.72 | 23.88 | 24.25 | 0% | 16,158 | 39,036,258 |
| 2024-12-04 | 25 | 25.14 | 24.1 | 24.25 | -4.45% | 29,685 | 72,672,060 |
| 2024-12-03 | 25.33 | 26.1 | 24.8 | 25.38 | +0.36% | 29,615 | 75,025,888 |
| 2024-12-02 | 25 | 25.95 | 24.6 | 25.29 | 0% | 47,808 | 121,094,721 |
| 2024-11-29 | 23.2 | 25.29 | 23.1 | 25.29 | +10% | 46,224 | 113,711,707 |
| 2024-11-28 | 22.99 | 23.45 | 22.52 | 22.99 | -0.99% | 23,303 | 53,837,245 |
| 2024-11-27 | 23.23 | 23.55 | 22.16 | 23.22 | -2.19% | 36,081 | 81,765,942 |
| 2024-11-26 | 25.8 | 25.8 | 23.19 | 23.74 | -7.88% | 62,148 | 151,078,584 |
| 2024-11-25 | 24.36 | 25.77 | 22.6 | 25.77 | +9.99% | 80,550 | 193,089,991 |
| 2024-11-22 | 21.38 | 23.43 | 21.12 | 23.43 | +10% | 38,937 | 87,916,367 |
| 2024-11-21 | 21.73 | 21.85 | 21.08 | 21.3 | -2.74% | 26,612 | 56,836,758 |
| 2024-11-20 | 21.71 | 21.94 | 21.37 | 21.9 | +1.01% | 15,330 | 33,156,290 |
| 2024-11-19 | 21.12 | 21.68 | 20.99 | 21.68 | +2.75% | 15,493 | 33,106,910 |
| 2024-11-18 | 22.62 | 22.96 | 20.6 | 21.1 | -7.29% | 30,319 | 65,021,642 |
| 2024-11-15 | 23.23 | 23.81 | 22.63 | 22.76 | -4.13% | 20,037 | 46,473,730 |
| 2024-11-14 | 23.1 | 24.69 | 23.09 | 23.74 | +2.82% | 42,013 | 101,081,892 |
| 2024-11-13 | 22.5 | 23.25 | 21.79 | 23.09 | +2.08% | 27,239 | 61,793,321 |
| 2024-11-12 | 23.09 | 23.19 | 22.16 | 22.62 | -1.95% | 17,434 | 39,498,020 |
| 2024-11-11 | 22.61 | 23.39 | 22.06 | 23.07 | +2.08% | 27,125 | 61,598,738 |
| 2024-11-08 | 22.48 | 22.8 | 22.02 | 22.6 | +0.53% | 20,874 | 46,929,180 |
| 2024-11-07 | 22.8 | 22.95 | 21.8 | 22.48 | -0.79% | 29,091 | 64,807,804 |
| 2024-11-06 | 22.34 | 23.08 | 22.03 | 22.66 | +1.25% | 31,005 | 70,109,057 |
| 2024-11-05 | 22.48 | 22.6 | 21.58 | 22.38 | +0.95% | 29,924 | 66,260,266 |
| 2024-11-04 | 22.3 | 23.5 | 21.9 | 22.17 | +0.77% | 37,834 | 85,925,777 |
| 2024-11-01 | 23.13 | 23.96 | 21.72 | 22 | -4.89% | 39,456 | 88,778,542 |
| 2024-10-31 | 21.52 | 23.76 | 21.4 | 23.13 | +7.08% | 49,548 | 113,420,565 |
| 2024-10-30 | 20.27 | 21.6 | 20 | 21.6 | +5.88% | 32,531 | 67,620,820 |
| 2024-10-29 | 21 | 21 | 20.31 | 20.4 | -3.91% | 24,125 | 49,610,671 |
| 2024-10-28 | 21.06 | 21.39 | 20.66 | 21.23 | +1.05% | 40,493 | 85,000,697 |
| 2024-10-25 | 20.6 | 21.46 | 20.22 | 21.01 | +1.45% | 65,913 | 136,892,083 |
| 2024-10-24 | 19.82 | 21.8 | 19.56 | 20.71 | +4.49% | 98,102 | 204,304,256 |
| 2024-10-23 | 18.3 | 19.82 | 18.18 | 19.82 | +9.99% | 61,848 | 121,771,509 |
| 2024-10-22 | 17.69 | 18.55 | 17.52 | 18.02 | +0.56% | 38,185 | 68,666,485 |
| 2024-10-21 | 18.7 | 18.7 | 17.75 | 17.92 | -5.19% | 45,342 | 82,382,712 |
| 2024-10-18 | 18.28 | 19.38 | 18.06 | 18.9 | +3.39% | 67,864 | 127,005,480 |
| 2024-10-17 | 17.7 | 18.8 | 17.28 | 18.28 | +6.96% | 80,649 | 145,763,999 |
| 2024-10-16 | 15.4 | 17.09 | 15.38 | 17.09 | +9.97% | 18,612 | 31,007,675 |
| 2024-10-15 | 15.56 | 15.85 | 15.19 | 15.54 | -0.26% | 11,603 | 18,123,780 |
| 2024-10-14 | 15.36 | 15.67 | 15.09 | 15.58 | +2.7% | 15,148 | 23,347,794 |
| 2024-10-11 | 15.9 | 15.94 | 15.07 | 15.17 | -4.59% | 18,488 | 28,694,462 |
| 2024-10-10 | 15.98 | 16.1 | 15.3 | 15.9 | +0.06% | 25,667 | 40,395,078 |
| 2024-10-09 | 17.53 | 17.54 | 15.89 | 15.89 | -9.97% | 35,417 | 58,283,621 |
| 2024-10-08 | 18.74 | 18.74 | 16.3 | 17.65 | +3.58% | 40,174 | 71,206,727 |
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：