选择日期范围

常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

24.43

-1.13% -0.28

24.73

开盘价

24.95

最高价

24.06

最低价

26,776

成交量

数据更新至: 2025-03-25

技术指标

25.27

MA5 (5日均线)

24.69

MA10 (10日均线)

23.62

MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年 2024年

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

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	24.73	24.95	24.06	24.43	-1.13%	26,776	65,613,944
2025-03-24	25.46	25.69	24	24.71	-3.17%	62,378	154,814,448
2025-03-21	25.82	26.98	25.5	25.52	-2.82%	76,303	198,416,205
2025-03-20	25.82	26.6	25.4	26.26	+3.22%	109,455	283,967,085
2025-03-19	26.95	27.5	25.36	25.44	-2.45%	159,065	416,560,621
2025-03-18	25.06	26.08	25.06	26.08	+10%	34,512	89,252,964
2025-03-17	23.73	23.95	23.64	23.71	-0.34%	22,553	53,580,482
2025-03-14	23.29	23.8	22.93	23.79	+1.67%	34,190	80,490,492
2025-03-13	23.6	23.69	22.99	23.4	-0.85%	27,702	64,573,328
2025-03-12	23.6	23.8	23.35	23.6	+0.04%	33,519	79,109,872
2025-03-11	23.3	23.96	23.05	23.59	+1.24%	42,913	100,879,283
2025-03-10	22.98	23.43	22.93	23.3	+1.61%	27,299	63,400,320
2025-03-07	22.85	23.16	22.71	22.93	+0.04%	23,300	53,447,211
2025-03-06	22.54	23.18	22.48	22.92	+2.28%	30,128	68,735,506
2025-03-05	22	22.44	21.86	22.41	+1.13%	19,203	42,639,521
2025-03-04	21.43	22.16	21.33	22.16	+2.97%	18,869	41,257,261
2025-03-03	21.7	21.89	21.24	21.52	+0.42%	19,751	42,718,416
2025-02-28	22.3	22.43	21.34	21.43	-4.71%	26,936	58,695,921
2025-02-27	22.67	22.75	21.91	22.49	-0.71%	34,173	76,264,643
2025-02-26	22.5	22.89	22.49	22.65	+0.67%	28,556	64,645,148
2025-02-25	22.45	22.85	22.38	22.5	-0.88%	29,478	66,684,064
2025-02-24	23.2	23.2	22.5	22.7	-2.2%	40,693	92,321,261
2025-02-21	23.26	23.39	22.96	23.21	-0.26%	44,451	103,113,901
2025-02-20	22.91	23.31	22.75	23.27	+1.57%	46,146	106,736,967
2025-02-19	22.35	22.95	22.26	22.91	+2.87%	41,361	93,637,769
2025-02-18	22.85	23.19	22.17	22.27	-2.62%	50,523	115,017,038
2025-02-17	22.26	23.08	22.18	22.87	+3.2%	59,612	135,579,178
2025-02-14	22.01	22.3	21.98	22.16	+0.68%	24,522	54,405,708
2025-02-13	22.56	22.56	21.93	22.01	-2.52%	32,998	73,231,831
2025-02-12	22.37	22.64	22.23	22.58	+0.44%	38,153	85,763,982
2025-02-11	22.64	22.66	22.25	22.48	-0.4%	38,991	87,655,625
2025-02-10	22.4	22.8	22.3	22.57	+0.8%	45,257	102,010,830
2025-02-07	22.28	22.69	21.92	22.39	+0.18%	65,946	147,847,900
2025-02-06	21.6	22.48	21.6	22.35	+2.71%	62,810	138,917,425
2025-02-05	21.85	21.97	21.45	21.76	+0.42%	57,592	124,785,992
2025-01-27	23.1	23.19	21.63	21.67	-6.19%	67,516	149,858,083
2025-01-24	23.38	23.53	22.35	23.1	-1.91%	87,722	200,998,276
2025-01-23	24.14	24.36	22.85	23.55	-3.68%	121,041	284,902,752
2025-01-22	23	25.49	22.5	24.45	+1.03%	161,389	388,735,997
2025-01-21	23.23	25.92	22.16	24.2	+2.72%	198,954	467,889,452
2025-01-20	23.23	23.56	22.91	23.56	+9.99%	54,482	127,390,291
2025-01-17	19.3	21.42	19.26	21.42	+10.02%	37,879	78,798,535
2025-01-16	19.82	19.97	19.11	19.47	-1.02%	30,947	60,585,766
2025-01-15	20.2	20.28	19.59	19.67	-2.72%	30,346	60,201,692
2025-01-14	19.47	20.24	19.24	20.22	+4.93%	48,059	95,081,798
2025-01-13	19.81	20.14	19.18	19.27	-5.31%	70,891	138,026,344
2025-01-10	22	22	20.35	20.35	-0.39%	114,224	241,502,125
2025-01-09	18.58	20.43	18.56	20.43	+10.02%	19,428	38,904,396
2025-01-08	18.85	18.85	17.93	18.57	-1.69%	17,889	32,936,111
2025-01-07	18.28	18.89	18.25	18.89	+4.19%	15,382	28,562,205
2025-01-06	18.25	18.54	17.67	18.13	-0.93%	16,143	29,331,653
2025-01-03	19.4	19.55	18.29	18.3	-4.98%	24,638	46,509,759
2025-01-02	19.86	20.4	19.12	19.26	-2.87%	25,466	50,045,761
2024-12-31	20.99	21.18	19.82	19.83	-5.75%	26,763	54,631,894
2024-12-30	20.92	21.38	20.5	21.04	+0.05%	21,329	44,861,636
2024-12-27	20.99	21.33	20.8	21.03	+0.24%	22,209	46,962,876
2024-12-26	20.3	21	20.06	20.98	+3.45%	20,311	42,279,245
2024-12-25	20.56	20.6	19.82	20.28	-1.7%	19,127	38,622,436
2024-12-24	20.24	21.2	20	20.63	+2.13%	19,361	39,740,942
2024-12-23	21.26	21.34	20.06	20.2	-4.99%	22,013	45,240,165
2024-12-20	20.96	21.47	20.6	21.26	+1.97%	23,279	49,353,799
2024-12-19	20.28	20.87	20.11	20.85	+1.46%	18,976	38,953,640
2024-12-18	20.14	20.77	19.83	20.55	+1.68%	21,822	44,616,331
2024-12-17	20.7	21.35	20.16	20.21	-2.46%	24,247	50,102,896
2024-12-16	20.92	21.13	20.59	20.72	-0.43%	15,719	32,763,585
2024-12-13	20.94	21.2	20.78	20.81	-1.28%	14,831	31,139,926
2024-12-12	21.06	21.3	20.86	21.08	+0.43%	14,001	29,462,179
2024-12-11	20.87	21.05	20.62	20.99	+1.4%	13,739	28,741,491
2024-12-10	21.13	21.35	20.68	20.7	-0.24%	19,153	40,061,811
2024-12-09	20.72	20.79	20.4	20.75	+0.44%	16,109	33,268,482
2024-12-06	20.7	20.76	20.47	20.66	-0.34%	11,270	23,259,835
2024-12-05	20.35	20.83	20.28	20.73	+1.87%	16,970	34,996,607
2024-12-04	20.66	20.78	20.24	20.35	-1.64%	16,366	33,611,289
2024-12-03	20.58	21.08	20.33	20.69	+0.88%	19,178	39,727,609
2024-12-02	20.66	20.66	20.42	20.51	+0.49%	15,703	32,236,825
2024-11-29	20.08	20.52	19.86	20.41	+1.64%	19,530	39,673,023
2024-11-28	19.98	20.35	19.86	20.08	+0.65%	15,372	30,965,995
2024-11-27	19.49	19.96	19.04	19.95	+2.41%	15,625	30,546,712
2024-11-26	19.71	19.83	19.41	19.48	-0.81%	9,825	19,299,725
2024-11-25	19.33	19.66	19.06	19.64	+2.29%	14,029	27,261,225
2024-11-22	20.1	20.24	19.19	19.2	-4.62%	22,540	44,439,536
2024-11-21	20.22	20.46	19.91	20.13	-0.3%	16,175	32,656,309
2024-11-20	19.9	20.43	19.89	20.19	+1.36%	17,205	34,548,385
2024-11-19	19.31	20	19.31	19.92	+3.59%	16,291	32,010,121
2024-11-18	19.7	19.79	19.1	19.23	-2.04%	15,584	30,212,379
2024-11-15	19.83	20.25	19.61	19.63	-1.26%	14,435	28,874,435
2024-11-14	20.6	20.68	19.86	19.88	-3.35%	15,111	30,529,154
2024-11-13	20.6	20.68	20.03	20.57	-0.1%	17,020	34,677,504
2024-11-12	20.91	21.05	20.38	20.59	-1.15%	23,306	48,343,876
2024-11-11	20.4	20.84	20.21	20.83	+1.96%	20,685	42,754,189
2024-11-08	20.5	20.59	20.18	20.43	+0.49%	22,961	46,838,591
2024-11-07	19.9	20.43	19.89	20.33	+1.4%	17,117	34,479,823
2024-11-06	20.15	20.34	19.87	20.05	-0.2%	17,193	34,568,744
2024-11-05	19.7	20.1	19.6	20.09	+2.14%	17,192	34,295,860
2024-11-04	19.43	19.68	19.21	19.67	+1.5%	15,312	29,987,786
2024-11-01	20.14	20.16	19.3	19.38	-3.77%	21,364	41,880,895
2024-10-31	20.06	20.23	19.76	20.14	+0.7%	17,753	35,590,083
2024-10-30	20.08	20.31	19.75	20	-1.04%	17,504	35,021,979
2024-10-29	20.65	20.65	20.17	20.21	-2.13%	21,839	44,377,670
2024-10-28	21.13	21.16	20.33	20.65	-3.28%	40,661	83,666,742
2024-10-25	21.29	21.5	21.11	21.35	+0.05%	17,333	36,923,629
2024-10-24	20.85	21.44	20.82	21.34	+1.33%	21,686	45,979,569
2024-10-23	20.81	21.35	20.56	21.06	+1.45%	27,944	58,982,286
2024-10-22	20.8	21.06	20.59	20.76	-0.1%	21,465	44,718,809
2024-10-21	20.54	21.22	20.4	20.78	+1.81%	24,743	51,492,059
2024-10-18	19.71	20.75	19.71	20.41	+2.25%	28,942	58,937,000
2024-10-17	20	20.47	19.93	19.96	-0.4%	18,306	37,022,674
2024-10-16	20.02	20.29	19.87	20.04	-0.4%	13,543	27,200,178
2024-10-15	20.4	20.74	20.07	20.12	-1.95%	17,802	36,284,725
2024-10-14	19.82	20.55	19.78	20.52	+2.5%	22,411	45,322,719
2024-10-11	20.7	20.85	19.79	20.02	-4.12%	24,295	49,114,801
2024-10-10	20.94	21.5	20.42	20.88	+0.97%	27,813	58,485,968
2024-10-09	21.7	21.98	20.39	20.68	-8.13%	39,144	83,450,154
2024-10-08	22.53	22.53	20.47	22.51	+9.91%	63,717	138,589,600

时间段查看与对比

按月查看

2025年04月 2025年03月 2025年02月 2025年01月 2024年12月 2024年11月 2024年10月 2024年09月 2024年08月 2024年07月 2024年06月 2024年05月

重要周期

2023牛市初期 2022年震荡期疫情后复苏疫情冲击期市场调整期

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：

同行业相关股票

╤ЗтХЫ╨Ю╤Ж╨й╨╕╤З╨╖╨б╤Ж╨Ъ╨Р 300237

2024年一季度

╤И╨г╨н╤З╨ФтЦС╤Ж╨Ю╨╖╤И╨Т╨▒ 000968

近三个月

╤ДтХХ╨╜╤ДтХС╨┤╤Е╨мтЦС╤ДтХС╨╖ 000736

2022-2023两年

╤Й╨гтХв╤ДтФР╨▒╤З╨╖╨б╤Ж╨Ъ╨Р 300231

近半年

╤ДтХХ╨Щ╤ЖтЦТ╨п╤ИтФд╨╜╤З╨Щ╨╣ 601116

近期数据

╤Е╨┐╨Ь╤З╨Р╨к╤ЕтХЫ╨╛ 300613

2024年至今

╤ЕтХСтХЦ╤Ж╨ж╨┐╤З╨ЩтХг 300445