股票概览
25.29
+0.64%
+0.16
25.07
开盘价
25.5
最高价
24.86
最低价
32,047
成交量
数据更新至: 2025-03-25
技术指标
25.48
MA5 (5日均线)
25.39
MA10 (10日均线)
24.74
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 | 25.07 | 25.5 | 24.86 | 25.29 | +0.64% | 32,047 | 80,986,143 |
| 2025-03-24 | 25.06 | 25.36 | 24.31 | 25.13 | -0.71% | 45,375 | 112,675,214 |
| 2025-03-21 | 25.72 | 25.75 | 25.07 | 25.31 | -1.59% | 46,409 | 117,872,410 |
| 2025-03-20 | 25.94 | 25.96 | 25.63 | 25.72 | -0.81% | 42,911 | 110,550,179 |
| 2025-03-19 | 26.2 | 26.43 | 25.8 | 25.93 | -1.33% | 55,731 | 144,756,939 |
| 2025-03-18 | 25.96 | 26.92 | 25.8 | 26.28 | +1.35% | 120,475 | 318,283,686 |
| 2025-03-17 | 24.88 | 25.98 | 24.61 | 25.93 | +5.11% | 107,086 | 272,565,328 |
| 2025-03-14 | 24.62 | 24.72 | 24.23 | 24.67 | +0.37% | 43,812 | 107,497,122 |
| 2025-03-13 | 25 | 25.14 | 24.38 | 24.58 | -2.07% | 50,609 | 124,880,526 |
| 2025-03-12 | 24.53 | 25.5 | 24.31 | 25.1 | +2.95% | 90,458 | 226,432,400 |
| 2025-03-11 | 24.18 | 24.45 | 24 | 24.38 | -0.37% | 36,112 | 87,469,221 |
| 2025-03-10 | 24.65 | 24.87 | 24.34 | 24.47 | -1.29% | 43,963 | 107,922,235 |
| 2025-03-07 | 24.93 | 25.12 | 24.61 | 24.79 | -0.36% | 59,523 | 147,977,970 |
| 2025-03-06 | 24.83 | 25.35 | 24.61 | 24.88 | +0.24% | 106,678 | 266,122,828 |
| 2025-03-05 | 23.97 | 24.94 | 23.97 | 24.82 | +2.18% | 114,927 | 283,063,222 |
| 2025-03-04 | 22.62 | 24.74 | 22.62 | 24.29 | +6.07% | 104,125 | 250,903,591 |
| 2025-03-03 | 22.9 | 23.48 | 22.71 | 22.9 | +0.13% | 36,211 | 83,648,663 |
| 2025-02-28 | 23.32 | 23.55 | 22.78 | 22.87 | -2.93% | 37,651 | 86,902,491 |
| 2025-02-27 | 23.99 | 24.05 | 23.26 | 23.56 | -1.79% | 43,583 | 102,985,129 |
| 2025-02-26 | 23.52 | 24.13 | 23.52 | 23.99 | +1.91% | 55,033 | 131,689,940 |
| 2025-02-25 | 23.71 | 23.9 | 23.42 | 23.54 | -0.93% | 37,823 | 89,412,455 |
| 2025-02-24 | 23.5 | 23.84 | 23 | 23.76 | +0.93% | 46,857 | 110,106,203 |
| 2025-02-21 | 23.25 | 23.58 | 23.02 | 23.54 | +1.47% | 43,977 | 102,929,277 |
| 2025-02-20 | 22.81 | 23.21 | 22.7 | 23.2 | +1.62% | 37,352 | 85,960,215 |
| 2025-02-19 | 22.5 | 22.99 | 22.5 | 22.83 | +0.75% | 29,462 | 67,228,415 |
| 2025-02-18 | 23.07 | 23.3 | 22.51 | 22.66 | -2.2% | 30,010 | 68,770,819 |
| 2025-02-17 | 22.73 | 23.2 | 22.7 | 23.17 | +1.76% | 34,690 | 79,639,586 |
| 2025-02-14 | 23.22 | 23.4 | 22.61 | 22.77 | -1.94% | 56,816 | 129,704,818 |
| 2025-02-13 | 23.96 | 23.99 | 23.22 | 23.22 | -3.01% | 45,504 | 106,907,761 |
| 2025-02-12 | 23.93 | 23.98 | 23.74 | 23.94 | +0.5% | 30,040 | 71,722,497 |
| 2025-02-11 | 24.02 | 24.02 | 23.67 | 23.82 | -0.87% | 30,610 | 72,871,212 |
| 2025-02-10 | 24.35 | 24.39 | 23.81 | 24.03 | -1.4% | 51,637 | 123,841,855 |
| 2025-02-07 | 24.29 | 24.57 | 24 | 24.37 | +0.37% | 57,099 | 138,913,383 |
| 2025-02-06 | 23.2 | 24.34 | 23.08 | 24.28 | +4.57% | 51,080 | 122,151,011 |
| 2025-02-05 | 24.1 | 24.1 | 23.1 | 23.22 | -2.6% | 45,324 | 105,726,649 |
| 2025-01-27 | 24.55 | 24.59 | 23.84 | 23.84 | -2.65% | 35,596 | 85,752,236 |
| 2025-01-24 | 24.01 | 24.5 | 23.96 | 24.49 | +1.37% | 47,256 | 114,598,798 |
| 2025-01-23 | 23.96 | 25 | 23.82 | 24.16 | +1.9% | 65,095 | 158,020,552 |
| 2025-01-22 | 23.88 | 24.06 | 23.61 | 23.71 | -0.96% | 29,426 | 69,955,893 |
| 2025-01-21 | 23.79 | 23.96 | 23.48 | 23.94 | +1.66% | 33,853 | 80,342,943 |
| 2025-01-20 | 23.56 | 23.79 | 23.44 | 23.55 | +0.86% | 35,440 | 83,648,154 |
| 2025-01-17 | 23 | 23.44 | 22.8 | 23.35 | +1.39% | 37,612 | 87,345,236 |
| 2025-01-16 | 22.78 | 23.49 | 22.78 | 23.03 | +1.1% | 38,151 | 88,238,076 |
| 2025-01-15 | 23.11 | 23.12 | 22.72 | 22.78 | -1.26% | 30,046 | 68,752,732 |
| 2025-01-14 | 21.99 | 23.07 | 21.99 | 23.07 | +5.54% | 37,784 | 85,549,832 |
| 2025-01-13 | 21.74 | 22.18 | 21.5 | 21.86 | -1.75% | 28,724 | 62,731,851 |
| 2025-01-10 | 22.7 | 23.49 | 22.24 | 22.25 | -1.24% | 51,116 | 117,248,897 |
| 2025-01-09 | 22.3 | 22.87 | 22.06 | 22.53 | +0.72% | 35,596 | 80,177,521 |
| 2025-01-08 | 22.33 | 22.61 | 21.53 | 22.37 | -0.58% | 39,761 | 87,977,780 |
| 2025-01-07 | 21.86 | 22.52 | 21.8 | 22.5 | +3.21% | 33,967 | 75,196,256 |
| 2025-01-06 | 21.46 | 22.2 | 21.12 | 21.8 | +1.25% | 38,952 | 84,765,171 |
| 2025-01-03 | 23 | 23.1 | 21.5 | 21.53 | -5.74% | 55,551 | 123,054,713 |
| 2025-01-02 | 23.44 | 23.56 | 22.55 | 22.84 | -2.81% | 52,136 | 120,232,229 |
| 2024-12-31 | 24.28 | 24.7 | 23.47 | 23.5 | -3.05% | 49,680 | 119,686,678 |
| 2024-12-30 | 24.57 | 24.79 | 24.15 | 24.24 | -0.53% | 38,498 | 93,830,723 |
| 2024-12-27 | 24.12 | 24.66 | 24.08 | 24.37 | +0.95% | 44,415 | 108,257,611 |
| 2024-12-26 | 23.62 | 24.26 | 23.5 | 24.14 | +2.03% | 40,774 | 98,127,989 |
| 2024-12-25 | 24.26 | 24.27 | 23 | 23.66 | -2.47% | 49,550 | 117,201,796 |
| 2024-12-24 | 23.78 | 24.47 | 23.78 | 24.26 | +2.36% | 41,775 | 100,733,550 |
| 2024-12-23 | 24.82 | 25 | 23.66 | 23.7 | -4.51% | 59,308 | 144,023,398 |
| 2024-12-20 | 24 | 24.93 | 23.95 | 24.82 | +3.46% | 74,125 | 182,103,298 |
| 2024-12-19 | 23.85 | 24.42 | 23.65 | 23.99 | 0% | 53,810 | 129,144,512 |
| 2024-12-18 | 23.93 | 24.2 | 23.82 | 23.99 | +0.25% | 41,674 | 100,209,076 |
| 2024-12-17 | 24.7 | 24.79 | 23.88 | 23.93 | -3.39% | 59,429 | 144,290,495 |
| 2024-12-16 | 25.2 | 25.36 | 24.6 | 24.77 | -2.36% | 73,389 | 182,473,844 |
| 2024-12-13 | 25.95 | 26.4 | 25.29 | 25.37 | -2.72% | 78,173 | 201,706,285 |
| 2024-12-12 | 26.26 | 26.6 | 25.91 | 26.08 | -0.72% | 66,104 | 172,674,227 |
| 2024-12-11 | 26.7 | 26.81 | 25.43 | 26.27 | -2.12% | 98,256 | 257,001,464 |
| 2024-12-10 | 28.32 | 28.5 | 26.56 | 26.84 | -3% | 162,943 | 447,271,491 |
| 2024-12-09 | 26 | 28.05 | 25.81 | 27.67 | +3.17% | 187,639 | 504,320,797 |
| 2024-12-06 | 26.8 | 29.23 | 25.48 | 26.82 | +0.94% | 259,627 | 697,347,921 |
| 2024-12-05 | 24 | 26.57 | 23.8 | 26.57 | +10.02% | 209,456 | 534,686,066 |
| 2024-12-04 | 25.8 | 25.98 | 23.97 | 24.15 | -3.82% | 198,637 | 489,843,461 |
| 2024-12-03 | 23.36 | 25.11 | 23.3 | 25.11 | +9.99% | 77,257 | 189,989,575 |
| 2024-12-02 | 22.39 | 23.26 | 22 | 22.83 | +2.28% | 85,223 | 194,388,531 |
| 2024-11-29 | 21.82 | 22.73 | 21.8 | 22.32 | +2.2% | 57,495 | 128,086,655 |
| 2024-11-28 | 22.32 | 22.35 | 21.82 | 21.84 | -2.46% | 45,327 | 99,897,843 |
| 2024-11-27 | 22.18 | 22.49 | 21.75 | 22.39 | +0.36% | 66,655 | 147,302,107 |
| 2024-11-26 | 21.34 | 22.6 | 21.11 | 22.31 | +4.59% | 119,193 | 264,149,594 |
| 2024-11-25 | 21.11 | 21.78 | 20.92 | 21.33 | +0.19% | 40,284 | 85,852,310 |
| 2024-11-22 | 22.1 | 22.49 | 21.27 | 21.29 | -3.4% | 69,330 | 152,342,517 |
| 2024-11-21 | 21.4 | 22.45 | 21.3 | 22.04 | +3.04% | 66,037 | 144,675,038 |
| 2024-11-20 | 21.19 | 21.51 | 21.19 | 21.39 | +0.99% | 31,722 | 67,735,086 |
| 2024-11-19 | 20.58 | 21.18 | 20.58 | 21.18 | +2.47% | 27,330 | 57,036,647 |
| 2024-11-18 | 20.72 | 21.08 | 20.22 | 20.67 | -0.1% | 36,244 | 75,183,559 |
| 2024-11-15 | 21.25 | 21.45 | 20.62 | 20.69 | -2.36% | 36,629 | 77,283,029 |
| 2024-11-14 | 21.72 | 21.93 | 21.15 | 21.19 | -2.98% | 39,920 | 85,882,642 |
| 2024-11-13 | 21.77 | 21.87 | 21.29 | 21.84 | -0.27% | 44,208 | 95,526,322 |
| 2024-11-12 | 22.21 | 22.59 | 21.59 | 21.9 | -1.35% | 63,569 | 140,712,717 |
| 2024-11-11 | 22.05 | 22.25 | 21.81 | 22.2 | +1.56% | 54,438 | 119,971,904 |
| 2024-11-08 | 22.28 | 22.42 | 21.8 | 21.86 | -1.13% | 56,907 | 125,709,987 |
| 2024-11-07 | 21.9 | 22.16 | 21.69 | 22.11 | +0.05% | 65,636 | 143,995,306 |
| 2024-11-06 | 22.58 | 22.78 | 22.01 | 22.1 | -2.13% | 80,735 | 180,776,711 |
| 2024-11-05 | 22.57 | 22.69 | 22.01 | 22.58 | +0.76% | 83,055 | 186,271,116 |
| 2024-11-04 | 21.61 | 23.23 | 21.41 | 22.41 | +3.7% | 102,449 | 229,161,180 |
| 2024-11-01 | 21.61 | 22 | 21.18 | 21.61 | -0.05% | 82,574 | 178,185,983 |
| 2024-10-31 | 21.18 | 21.76 | 20.88 | 21.62 | +5.41% | 100,825 | 215,880,748 |
| 2024-10-30 | 20.74 | 20.85 | 20.23 | 20.51 | 0% | 45,994 | 94,578,410 |
| 2024-10-29 | 20.81 | 20.95 | 20.38 | 20.51 | -1.44% | 45,066 | 92,900,889 |
| 2024-10-28 | 20.9 | 20.9 | 20.46 | 20.81 | +0.73% | 47,180 | 97,477,656 |
| 2024-10-25 | 20.27 | 20.76 | 20.2 | 20.66 | +2.23% | 43,553 | 89,543,451 |
| 2024-10-24 | 20.32 | 20.5 | 20.11 | 20.21 | -1.22% | 33,253 | 67,304,391 |
| 2024-10-23 | 20.4 | 20.79 | 20.3 | 20.46 | +0.1% | 47,297 | 96,918,094 |
| 2024-10-22 | 20.3 | 20.55 | 20.08 | 20.44 | +1.19% | 45,016 | 91,626,237 |
| 2024-10-21 | 20.35 | 20.63 | 19.91 | 20.2 | -0.39% | 63,631 | 128,705,045 |
| 2024-10-18 | 19.67 | 20.49 | 19.6 | 20.28 | +3.1% | 69,658 | 139,648,145 |
| 2024-10-17 | 19.75 | 20.08 | 19.65 | 19.67 | -0.1% | 31,920 | 63,305,930 |
| 2024-10-16 | 19.65 | 19.98 | 19.5 | 19.69 | -1.2% | 35,627 | 70,176,799 |
| 2024-10-15 | 20.18 | 20.46 | 19.92 | 19.93 | -1.87% | 36,708 | 74,001,267 |
| 2024-10-14 | 19.9 | 20.48 | 19.7 | 20.31 | +2.78% | 43,691 | 87,794,022 |
| 2024-10-11 | 20.5 | 20.75 | 19.6 | 19.76 | -3.56% | 47,561 | 95,389,086 |
| 2024-10-10 | 20.75 | 21.27 | 20.07 | 20.49 | +1.09% | 61,235 | 126,393,653 |
| 2024-10-09 | 22.17 | 22.17 | 20.06 | 20.27 | -8.86% | 91,394 | 190,435,730 |
| 2024-10-08 | 22.81 | 22.81 | 20.8 | 22.24 | +7.23% | 115,543 | 254,098,265 |
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：