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
| 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 |
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：