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 |
| 2024-12-31 | 24.39 | 24.9 | 24.1 | 24.13 | -0.7% | 44,699 | 109,259,121 |
| 2024-12-30 | 24.79 | 25.03 | 24.26 | 24.3 | -1.98% | 51,589 | 126,184,298 |
| 2024-12-27 | 24.84 | 25.24 | 24.52 | 24.79 | -0.4% | 55,869 | 139,414,836 |
| 2024-12-26 | 25 | 25.23 | 24.74 | 24.89 | -1.23% | 49,486 | 123,605,213 |
| 2024-12-25 | 25.9 | 25.98 | 25.05 | 25.2 | -2.06% | 49,849 | 126,044,705 |
| 2024-12-24 | 25.1 | 25.99 | 25 | 25.73 | +2.39% | 57,851 | 148,229,487 |
| 2024-12-23 | 25.76 | 26 | 25.01 | 25.13 | -2.97% | 87,448 | 221,834,814 |
| 2024-12-20 | 25.54 | 26.5 | 25.4 | 25.9 | +1.17% | 82,487 | 214,624,238 |
| 2024-12-19 | 25.65 | 26.1 | 25.4 | 25.6 | -0.89% | 64,677 | 166,188,527 |
| 2024-12-18 | 25.95 | 25.96 | 24.98 | 25.83 | -0.46% | 98,874 | 252,027,772 |
| 2024-12-17 | 25.52 | 26.47 | 25.25 | 25.95 | +1.96% | 139,154 | 361,366,984 |
| 2024-12-16 | 24.98 | 25.85 | 24.91 | 25.45 | +2.25% | 144,807 | 369,192,985 |
| 2024-12-13 | 25.09 | 25.6 | 24.85 | 24.89 | -1.15% | 132,745 | 334,316,920 |
| 2024-12-12 | 24.25 | 25.35 | 23.95 | 25.18 | +3.49% | 131,256 | 327,141,141 |
| 2024-12-11 | 23.75 | 24.5 | 23.75 | 24.33 | +1.38% | 61,869 | 150,217,544 |
| 2024-12-10 | 24.1 | 24.84 | 23.87 | 24 | +2.65% | 140,669 | 342,683,843 |
| 2024-12-09 | 23.55 | 23.7 | 23.19 | 23.38 | -0.72% | 55,195 | 129,046,986 |
| 2024-12-06 | 23.03 | 23.71 | 23.03 | 23.55 | +1.2% | 73,514 | 172,662,323 |
| 2024-12-05 | 23.02 | 23.27 | 23 | 23.27 | +0.13% | 46,390 | 107,337,792 |
| 2024-12-04 | 23.41 | 23.68 | 23.1 | 23.24 | -0.94% | 69,137 | 161,551,780 |
| 2024-12-03 | 23.8 | 23.85 | 23.25 | 23.46 | -1.92% | 77,002 | 180,598,795 |
| 2024-12-02 | 23.43 | 24.1 | 23.21 | 23.92 | +2.13% | 96,542 | 229,245,533 |
| 2024-11-29 | 23.21 | 23.75 | 23.05 | 23.42 | 0% | 111,740 | 261,842,698 |
| 2024-11-28 | 23.39 | 23.68 | 22.89 | 23.42 | +0.52% | 123,792 | 288,441,492 |
| 2024-11-27 | 22.9 | 23.31 | 22.6 | 23.3 | +1.79% | 62,180 | 143,211,781 |
| 2024-11-26 | 22.89 | 23.38 | 22.81 | 22.89 | -0.3% | 64,957 | 149,947,238 |
| 2024-11-25 | 22.48 | 23.16 | 22.43 | 22.96 | +1.77% | 112,671 | 256,743,225 |
| 2024-11-22 | 23.46 | 23.62 | 22.56 | 22.56 | -4.2% | 105,071 | 242,062,973 |
| 2024-11-21 | 23.88 | 23.96 | 23.35 | 23.55 | -1.71% | 114,746 | 270,663,010 |
| 2024-11-20 | 24.01 | 24.14 | 23.6 | 23.96 | -0.29% | 92,831 | 221,836,292 |
| 2024-11-19 | 24 | 24.26 | 23.56 | 24.03 | +0.13% | 74,986 | 178,879,408 |
| 2024-11-18 | 24.4 | 24.86 | 23.78 | 24 | -1.64% | 85,596 | 207,641,675 |
| 2024-11-15 | 24.97 | 25.24 | 24.39 | 24.4 | -2.52% | 97,384 | 241,228,332 |
| 2024-11-14 | 25.56 | 25.92 | 24.91 | 25.03 | -2.11% | 143,962 | 365,605,433 |
| 2024-11-13 | 26.58 | 26.62 | 25.36 | 25.57 | -3.84% | 155,940 | 401,997,250 |
| 2024-11-12 | 25.7 | 27.25 | 25.66 | 26.59 | +3.62% | 233,225 | 621,878,404 |
| 2024-11-11 | 25.63 | 25.99 | 25.25 | 25.66 | -0.66% | 126,613 | 324,109,932 |
| 2024-11-08 | 26.59 | 26.8 | 25.78 | 25.83 | -2.42% | 125,394 | 326,761,220 |
| 2024-11-07 | 25.52 | 26.8 | 25.38 | 26.47 | +2.52% | 185,614 | 487,715,955 |
| 2024-11-06 | 25.57 | 26.61 | 25.35 | 25.82 | +0.27% | 197,633 | 512,734,456 |
| 2024-11-05 | 25.64 | 25.85 | 25.16 | 25.75 | -0.58% | 193,488 | 494,364,128 |
| 2024-11-04 | 26.25 | 27.44 | 25.16 | 25.9 | -0.77% | 307,885 | 799,360,893 |
| 2024-11-01 | 23.66 | 26.1 | 23.46 | 26.1 | +9.99% | 243,407 | 616,265,077 |
| 2024-10-31 | 22.82 | 24.25 | 22.71 | 23.73 | +3.31% | 137,788 | 324,969,379 |
| 2024-10-30 | 23.94 | 24.29 | 22.6 | 22.97 | -5.78% | 196,247 | 455,949,178 |
| 2024-10-29 | 25.09 | 25.2 | 24.28 | 24.38 | -2.4% | 74,552 | 183,526,814 |
| 2024-10-28 | 24.8 | 25.05 | 24.13 | 24.98 | +0.48% | 102,895 | 254,791,683 |
| 2024-10-25 | 24.36 | 24.98 | 23.8 | 24.86 | +2.64% | 95,588 | 234,161,686 |
| 2024-10-24 | 24.33 | 24.8 | 24.22 | 24.22 | -1.66% | 54,911 | 134,083,043 |
| 2024-10-23 | 24.58 | 24.84 | 24.13 | 24.63 | -0.32% | 109,234 | 267,731,876 |
| 2024-10-22 | 23.5 | 24.76 | 23.22 | 24.71 | +5.87% | 148,916 | 358,188,819 |
| 2024-10-21 | 22.79 | 23.55 | 22.33 | 23.34 | +3.37% | 152,525 | 350,929,301 |
| 2024-10-18 | 22.24 | 23.16 | 22.02 | 22.58 | +1.26% | 158,843 | 358,108,592 |
| 2024-10-17 | 22.42 | 22.64 | 22.12 | 22.3 | -0.04% | 105,472 | 236,195,619 |
| 2024-10-16 | 21.97 | 22.9 | 21.94 | 22.31 | -1.33% | 128,839 | 288,811,001 |
| 2024-10-15 | 23.16 | 23.44 | 22.6 | 22.61 | -3% | 131,445 | 303,001,585 |
| 2024-10-14 | 23.17 | 23.47 | 22.3 | 23.31 | +0.47% | 209,675 | 481,237,166 |
| 2024-10-11 | 24.42 | 24.59 | 22.93 | 23.2 | -5% | 136,771 | 321,557,198 |
| 2024-10-10 | 24.3 | 25.02 | 23.41 | 24.42 | -1.53% | 207,544 | 505,755,418 |
| 2024-10-09 | 27.1 | 27.1 | 24.8 | 24.8 | -10.01% | 266,548 | 675,027,737 |
| 2024-10-08 | 28.07 | 28.07 | 26.61 | 27.56 | +7.99% | 445,966 | 1,234,118,768 |
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：