股票概览
25.37
+3.26%
+0.8
24.6
开盘价
25.38
最高价
24.4
最低价
32,102
成交量
数据更新至: 2025-03-25
技术指标
24.99
MA5 (5日均线)
24.90
MA10 (10日均线)
24.25
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 | 24.6 | 25.38 | 24.4 | 25.37 | +3.26% | 32,102 | 79,930,468 |
| 2025-03-24 | 24.61 | 24.89 | 24.4 | 24.57 | -0.73% | 25,783 | 63,509,582 |
| 2025-03-21 | 25.42 | 25.49 | 24.73 | 24.75 | -2.17% | 44,454 | 110,873,503 |
| 2025-03-20 | 24.86 | 25.7 | 24.63 | 25.3 | +1.4% | 97,157 | 245,344,120 |
| 2025-03-19 | 24.88 | 24.97 | 24.64 | 24.95 | +0.28% | 42,668 | 105,983,946 |
| 2025-03-18 | 24.89 | 25.1 | 24.33 | 24.88 | +0.12% | 59,533 | 147,984,494 |
| 2025-03-17 | 25.24 | 25.28 | 24.84 | 24.85 | -1.78% | 49,171 | 123,027,092 |
| 2025-03-14 | 24.76 | 25.43 | 24.74 | 25.3 | +1.32% | 111,547 | 280,479,714 |
| 2025-03-13 | 24.11 | 25.09 | 24.09 | 24.97 | +3.65% | 115,950 | 285,717,228 |
| 2025-03-12 | 24.37 | 24.57 | 23.95 | 24.09 | -1.15% | 63,001 | 152,620,004 |
| 2025-03-11 | 24 | 24.41 | 23.68 | 24.37 | +0.29% | 101,473 | 244,439,181 |
| 2025-03-10 | 23.26 | 24.42 | 23.11 | 24.3 | +5.29% | 162,835 | 388,897,025 |
| 2025-03-07 | 22.95 | 23.22 | 22.78 | 23.08 | +0.3% | 59,708 | 137,308,514 |
| 2025-03-06 | 23 | 23.1 | 22.66 | 23.01 | +0.35% | 117,280 | 268,444,057 |
| 2025-03-05 | 23.62 | 23.78 | 22.93 | 22.93 | -2.92% | 77,807 | 180,042,221 |
| 2025-03-04 | 23.55 | 23.93 | 23.43 | 23.62 | -0.38% | 45,072 | 106,844,926 |
| 2025-03-03 | 23.42 | 24.81 | 23.42 | 23.71 | +0.98% | 88,627 | 213,223,931 |
| 2025-02-28 | 23.62 | 24.01 | 23.41 | 23.48 | -0.59% | 68,133 | 161,649,662 |
| 2025-02-27 | 23.81 | 23.91 | 23.38 | 23.62 | -0.8% | 57,791 | 136,271,390 |
| 2025-02-26 | 23.6 | 23.87 | 23.47 | 23.81 | +0.85% | 49,896 | 118,247,802 |
| 2025-02-25 | 24.32 | 24.44 | 23.46 | 23.61 | -3.63% | 81,457 | 194,383,246 |
| 2025-02-24 | 24.7 | 24.87 | 24.16 | 24.5 | -1.21% | 81,098 | 198,153,409 |
| 2025-02-21 | 25.09 | 25.28 | 24.61 | 24.8 | -0.28% | 59,989 | 148,735,303 |
| 2025-02-20 | 24.5 | 25.75 | 24.42 | 24.87 | +1.51% | 105,767 | 267,113,345 |
| 2025-02-19 | 24.36 | 24.75 | 24.06 | 24.5 | -0.61% | 69,921 | 170,577,097 |
| 2025-02-18 | 24.78 | 24.99 | 24.48 | 24.65 | -1.04% | 52,290 | 129,397,780 |
| 2025-02-17 | 25.81 | 25.92 | 24.87 | 24.91 | -3.45% | 92,100 | 231,600,702 |
| 2025-02-14 | 24.95 | 25.92 | 24.88 | 25.8 | +3.45% | 115,301 | 295,181,182 |
| 2025-02-13 | 23.58 | 25.15 | 23.47 | 24.94 | +5.68% | 130,437 | 319,470,925 |
| 2025-02-12 | 23.37 | 23.68 | 23.11 | 23.6 | +0.51% | 40,533 | 94,787,591 |
| 2025-02-11 | 23.91 | 23.95 | 23.23 | 23.48 | -1.72% | 57,376 | 134,742,003 |
| 2025-02-10 | 23.5 | 24 | 23.26 | 23.89 | +1.88% | 77,338 | 183,721,334 |
| 2025-02-07 | 22.99 | 23.69 | 22.8 | 23.45 | +1.96% | 95,694 | 223,254,583 |
| 2025-02-06 | 23.28 | 23.29 | 22.81 | 23 | -0.82% | 77,714 | 178,852,553 |
| 2025-02-05 | 23.07 | 23.19 | 22.51 | 23.19 | +1.27% | 59,737 | 136,681,972 |
| 2025-01-27 | 22.71 | 23.18 | 22.55 | 22.9 | +0.84% | 65,039 | 148,586,219 |
| 2025-01-24 | 22.83 | 23.11 | 22.65 | 22.71 | -1.43% | 54,448 | 124,354,620 |
| 2025-01-23 | 23.17 | 23.43 | 22.99 | 23.04 | +0.22% | 37,593 | 87,123,092 |
| 2025-01-22 | 23.11 | 23.5 | 22.77 | 22.99 | -2.25% | 40,394 | 92,757,613 |
| 2025-01-21 | 23.83 | 23.9 | 23.1 | 23.52 | -0.59% | 47,382 | 111,209,423 |
| 2025-01-20 | 23.54 | 24.25 | 23.45 | 23.66 | +1.2% | 46,148 | 110,181,758 |
| 2025-01-17 | 23 | 23.59 | 22.81 | 23.38 | +0.78% | 36,241 | 84,535,544 |
| 2025-01-16 | 23.69 | 24.17 | 23.03 | 23.2 | -2.11% | 65,207 | 152,793,104 |
| 2025-01-15 | 24.42 | 24.63 | 23.62 | 23.7 | -2.95% | 49,367 | 118,342,110 |
| 2025-01-14 | 24 | 24.56 | 23.65 | 24.42 | +0.91% | 57,121 | 138,630,944 |
| 2025-01-13 | 24.3 | 24.99 | 24.01 | 24.2 | -1.26% | 62,994 | 153,263,199 |
| 2025-01-10 | 24.45 | 24.79 | 24.15 | 24.51 | +0.25% | 43,444 | 106,361,805 |
| 2025-01-09 | 23.85 | 25.11 | 23.61 | 24.45 | +2.43% | 104,883 | 258,628,923 |
| 2025-01-08 | 23.58 | 24.02 | 23.35 | 23.87 | +0.67% | 37,323 | 88,506,614 |
| 2025-01-07 | 24.24 | 24.25 | 23.4 | 23.71 | -2.19% | 50,144 | 118,657,467 |
| 2025-01-06 | 23.39 | 24.65 | 23.23 | 24.24 | +4.03% | 95,818 | 230,238,430 |
| 2025-01-03 | 23.72 | 23.93 | 23.16 | 23.3 | -1.98% | 64,794 | 152,603,383 |
| 2025-01-02 | 24.26 | 24.49 | 23.55 | 23.77 | -1.49% | 60,705 | 145,799,854 |
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：