股票概览
24.59
-0.45%
-0.11
24.8
开盘价
24.85
最高价
24.31
最低价
5,069
成交量
数据更新至: 2025-03-25
技术指标
25.21
MA5 (5日均线)
25.69
MA10 (10日均线)
26.11
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 | 24.8 | 24.85 | 24.31 | 24.59 | -0.45% | 5,069 | 12,405,306 |
| 2025-03-24 | 25.15 | 25.5 | 24.02 | 24.7 | -1.95% | 19,563 | 47,995,589 |
| 2025-03-21 | 25.5 | 25.73 | 24.98 | 25.19 | -2.14% | 18,160 | 45,964,557 |
| 2025-03-20 | 25.91 | 26.29 | 25.69 | 25.74 | -0.31% | 19,504 | 50,670,821 |
| 2025-03-19 | 26.04 | 26.3 | 25.73 | 25.82 | -1.41% | 18,057 | 46,832,062 |
| 2025-03-18 | 26.36 | 26.36 | 25.71 | 26.19 | +0.19% | 17,637 | 45,775,320 |
| 2025-03-17 | 26.28 | 26.58 | 25.9 | 26.14 | +0.23% | 26,620 | 69,758,022 |
| 2025-03-14 | 25.75 | 26.25 | 25.37 | 26.08 | +1.09% | 17,837 | 46,086,054 |
| 2025-03-13 | 26.69 | 26.87 | 25.43 | 25.8 | -3.3% | 26,568 | 68,805,350 |
| 2025-03-12 | 27.09 | 27.16 | 26.6 | 26.68 | -1.77% | 22,879 | 61,262,561 |
| 2025-03-11 | 27.13 | 27.25 | 26.48 | 27.16 | +0.04% | 24,195 | 64,994,138 |
| 2025-03-10 | 27.02 | 27.35 | 26.78 | 27.15 | +0.3% | 22,417 | 60,698,521 |
| 2025-03-07 | 26.7 | 27.85 | 26.7 | 27.07 | +0.71% | 42,290 | 115,701,220 |
| 2025-03-06 | 26.7 | 27.15 | 26.35 | 26.88 | +2.71% | 39,890 | 106,878,578 |
| 2025-03-05 | 26.38 | 26.6 | 25.75 | 26.17 | -0.87% | 20,745 | 53,997,667 |
| 2025-03-04 | 26 | 26.57 | 25.74 | 26.4 | +1.11% | 21,200 | 55,693,643 |
| 2025-03-03 | 26.07 | 26.6 | 25.48 | 26.11 | +0.69% | 24,590 | 64,343,041 |
| 2025-02-28 | 26.18 | 26.8 | 25.83 | 25.93 | -0.92% | 32,627 | 85,914,172 |
| 2025-02-27 | 26.28 | 27.1 | 25.87 | 26.17 | -0.42% | 27,086 | 71,392,465 |
| 2025-02-26 | 26.25 | 26.39 | 25.96 | 26.28 | +0.61% | 22,064 | 57,693,592 |
| 2025-02-25 | 25.92 | 26.4 | 25.84 | 26.12 | -0.91% | 17,821 | 46,641,895 |
| 2025-02-24 | 26.7 | 26.72 | 25.9 | 26.36 | -1.35% | 30,597 | 80,114,284 |
| 2025-02-21 | 26.8 | 27.14 | 26.28 | 26.72 | -0.63% | 35,969 | 95,686,530 |
| 2025-02-20 | 26.2 | 27.72 | 26.11 | 26.89 | +2.63% | 52,201 | 140,040,910 |
| 2025-02-19 | 26.44 | 26.7 | 26 | 26.2 | -0.91% | 43,696 | 115,014,020 |
| 2025-02-18 | 27.19 | 27.6 | 26.31 | 26.44 | -3.47% | 58,126 | 156,756,837 |
| 2025-02-17 | 27 | 27.64 | 26.86 | 27.39 | +4.86% | 96,488 | 263,010,164 |
| 2025-02-14 | 25.52 | 26.84 | 25.18 | 26.12 | +2.35% | 46,621 | 120,826,784 |
| 2025-02-13 | 26.23 | 26.5 | 25.42 | 25.52 | -2.71% | 39,413 | 101,663,526 |
| 2025-02-12 | 26 | 26.57 | 25.81 | 26.23 | -1.02% | 46,465 | 121,971,182 |
| 2025-02-11 | 25.76 | 28.18 | 25.41 | 26.5 | +3.31% | 83,876 | 222,951,396 |
| 2025-02-10 | 25.36 | 26.1 | 25.2 | 25.65 | +1.34% | 62,155 | 158,601,169 |
| 2025-02-07 | 24.4 | 25.8 | 24.4 | 25.31 | +4.59% | 69,007 | 173,847,658 |
| 2025-02-06 | 23.98 | 24.2 | 23.57 | 24.2 | +0.83% | 29,387 | 70,409,812 |
| 2025-02-05 | 23.96 | 24.34 | 23.55 | 24 | +2.04% | 20,924 | 50,306,713 |
| 2025-01-27 | 24.69 | 24.7 | 23.5 | 23.52 | -3.09% | 21,760 | 52,105,178 |
| 2025-01-24 | 24.16 | 24.33 | 23.8 | 24.27 | +0.46% | 26,837 | 64,741,665 |
| 2025-01-23 | 24.95 | 25.09 | 24.12 | 24.16 | -1.87% | 29,646 | 73,042,399 |
| 2025-01-22 | 25.14 | 25.16 | 24.46 | 24.62 | -2.07% | 27,504 | 67,973,056 |
| 2025-01-21 | 25.7 | 25.98 | 25 | 25.14 | -2.03% | 65,735 | 166,656,763 |
| 2025-01-20 | 23.33 | 25.66 | 23.14 | 25.66 | +9.99% | 47,694 | 117,348,773 |
| 2025-01-17 | 24.59 | 24.64 | 23.3 | 23.33 | -5.43% | 51,132 | 121,350,688 |
| 2025-01-16 | 24.7 | 25.8 | 24.25 | 24.67 | -0.24% | 65,212 | 163,057,662 |
| 2025-01-15 | 22.69 | 24.73 | 22.49 | 24.73 | +10.01% | 39,115 | 93,264,563 |
| 2025-01-14 | 21.74 | 22.68 | 21.74 | 22.48 | +3.4% | 29,802 | 66,265,199 |
| 2025-01-13 | 23.04 | 23.04 | 21.56 | 21.74 | -8.73% | 50,544 | 112,653,572 |
| 2025-01-10 | 25.49 | 25.69 | 23.78 | 23.82 | -7.92% | 52,071 | 128,199,745 |
| 2025-01-09 | 25.92 | 26.6 | 25.58 | 25.87 | -2.08% | 36,041 | 93,907,197 |
| 2025-01-08 | 26.82 | 27.5 | 25.9 | 26.42 | -2.55% | 51,743 | 137,182,791 |
| 2025-01-07 | 26.96 | 27.2 | 26 | 27.11 | +0.67% | 79,758 | 211,763,698 |
| 2025-01-06 | 25.01 | 27.07 | 23.96 | 26.93 | +6.02% | 108,536 | 280,583,662 |
| 2025-01-03 | 26.01 | 26.27 | 24.4 | 25.4 | -3.71% | 75,456 | 190,126,872 |
| 2025-01-02 | 25.08 | 27.57 | 23.88 | 26.38 | +5.27% | 119,866 | 318,817,936 |
| 2024-12-31 | 24.56 | 25.88 | 24.34 | 25.06 | +2.04% | 53,245 | 134,204,559 |
| 2024-12-30 | 24.35 | 24.9 | 23.79 | 24.56 | +0.9% | 31,325 | 76,256,506 |
| 2024-12-27 | 25.01 | 25.08 | 24.32 | 24.34 | -1.85% | 29,003 | 71,634,188 |
| 2024-12-26 | 24.41 | 25.09 | 24.41 | 24.8 | +0.81% | 22,415 | 55,723,253 |
| 2024-12-25 | 24.4 | 25.18 | 23.76 | 24.6 | -1.01% | 28,751 | 70,527,658 |
| 2024-12-24 | 24.51 | 24.98 | 24.18 | 24.85 | +1.39% | 29,137 | 71,666,357 |
| 2024-12-23 | 25.63 | 25.9 | 23.9 | 24.51 | -7.16% | 50,893 | 126,742,733 |
| 2024-12-20 | 26.44 | 26.65 | 26.13 | 26.4 | -0.26% | 40,763 | 107,560,795 |
| 2024-12-19 | 25.88 | 26.5 | 25.5 | 26.47 | +0.68% | 57,510 | 149,319,684 |
| 2024-12-18 | 26.87 | 26.9 | 25.78 | 26.29 | -4.71% | 83,674 | 220,452,244 |
| 2024-12-17 | 29.22 | 29.22 | 27.59 | 27.59 | -9.98% | 88,807 | 247,272,725 |
| 2024-12-16 | 29.26 | 31.25 | 29 | 30.65 | +7.88% | 208,708 | 639,312,092 |
| 2024-12-13 | 25.99 | 28.41 | 25.68 | 28.41 | +9.99% | 79,979 | 218,851,655 |
| 2024-12-12 | 25.53 | 26.01 | 25 | 25.83 | +1.06% | 37,766 | 96,964,383 |
| 2024-12-11 | 24.51 | 25.87 | 24.4 | 25.56 | +4.03% | 45,510 | 114,405,062 |
| 2024-12-10 | 24.48 | 24.96 | 24.1 | 24.57 | +2.89% | 39,284 | 96,177,795 |
| 2024-12-09 | 24.26 | 24.38 | 23.65 | 23.88 | -1.44% | 17,004 | 40,708,077 |
| 2024-12-06 | 24.13 | 24.4 | 23.73 | 24.23 | +0.41% | 28,873 | 69,480,569 |
| 2024-12-05 | 23.7 | 24.22 | 23.65 | 24.13 | +1.86% | 16,627 | 40,016,228 |
| 2024-12-04 | 24.4 | 24.4 | 23.57 | 23.69 | -2.75% | 18,686 | 44,673,745 |
| 2024-12-03 | 24.49 | 24.77 | 24.13 | 24.36 | -0.49% | 22,362 | 54,701,924 |
| 2024-12-02 | 24.27 | 24.89 | 24.21 | 24.48 | +0.66% | 33,407 | 81,943,037 |
| 2024-11-29 | 24.25 | 24.4 | 23.61 | 24.32 | -0.41% | 27,990 | 67,251,515 |
| 2024-11-28 | 23.63 | 24.97 | 23.52 | 24.42 | +2.56% | 40,009 | 96,994,240 |
| 2024-11-27 | 23 | 23.81 | 22.7 | 23.81 | +1.54% | 21,841 | 50,870,030 |
| 2024-11-26 | 23.63 | 23.99 | 23.35 | 23.45 | -1.05% | 21,062 | 49,705,251 |
| 2024-11-25 | 22.83 | 23.96 | 22.43 | 23.7 | +3% | 29,605 | 68,954,932 |
| 2024-11-22 | 23.66 | 24.2 | 22.99 | 23.01 | -3.12% | 33,816 | 79,946,206 |
| 2024-11-21 | 23.64 | 24.09 | 23.44 | 23.75 | +0.42% | 31,714 | 75,471,871 |
| 2024-11-20 | 23.25 | 23.69 | 23.15 | 23.65 | -0.25% | 37,840 | 88,760,471 |
| 2024-11-19 | 24.42 | 24.6 | 22.5 | 23.71 | -2.83% | 66,640 | 155,774,714 |
| 2024-11-18 | 26.52 | 26.57 | 24.18 | 24.4 | -7.33% | 43,492 | 107,634,961 |
| 2024-11-15 | 26.81 | 27.54 | 26.1 | 26.33 | -1.9% | 35,534 | 95,913,485 |
| 2024-11-14 | 27.36 | 27.89 | 26.8 | 26.84 | -3.14% | 29,507 | 80,814,780 |
| 2024-11-13 | 27.29 | 27.83 | 26.7 | 27.71 | +1.02% | 44,208 | 120,592,405 |
| 2024-11-12 | 28.4 | 29.45 | 27.2 | 27.43 | -1.44% | 76,243 | 213,678,266 |
| 2024-11-11 | 25.3 | 27.83 | 25.2 | 27.83 | +10% | 53,603 | 142,038,788 |
| 2024-11-08 | 26.05 | 26.06 | 25.2 | 25.3 | -1.79% | 31,824 | 81,243,469 |
| 2024-11-07 | 25.18 | 25.82 | 25.11 | 25.76 | +1.38% | 26,389 | 67,470,864 |
| 2024-11-06 | 25.5 | 25.99 | 25.11 | 25.41 | +0.12% | 29,850 | 76,028,523 |
| 2024-11-05 | 25.4 | 25.82 | 25.01 | 25.38 | +0.28% | 33,465 | 85,189,709 |
| 2024-11-04 | 25.51 | 25.6 | 24.36 | 25.31 | +0.28% | 25,378 | 63,959,021 |
| 2024-11-01 | 26.7 | 26.7 | 24.96 | 25.24 | -5.47% | 39,183 | 99,968,791 |
| 2024-10-31 | 26.8 | 26.95 | 25.98 | 26.7 | -1.22% | 31,603 | 83,732,568 |
| 2024-10-30 | 27.11 | 27.5 | 26.11 | 27.03 | +0.63% | 31,933 | 85,935,854 |
| 2024-10-29 | 28.21 | 28.22 | 26.8 | 26.86 | -4.82% | 48,091 | 132,059,240 |
| 2024-10-28 | 27.87 | 28.88 | 27.68 | 28.22 | +1.77% | 65,203 | 184,102,088 |
| 2024-10-25 | 27.54 | 28.22 | 26.9 | 27.73 | +1.09% | 53,454 | 147,598,026 |
| 2024-10-24 | 29.94 | 29.99 | 27.27 | 27.43 | -8.38% | 76,378 | 216,666,030 |
| 2024-10-23 | 30.64 | 33.47 | 29.88 | 29.94 | -3.17% | 105,053 | 327,055,806 |
| 2024-10-22 | 28.33 | 30.92 | 28.29 | 30.92 | +10% | 78,193 | 238,819,363 |
| 2024-10-21 | 26.4 | 28.26 | 26.3 | 28.11 | +6.44% | 48,326 | 133,515,258 |
| 2024-10-18 | 26.5 | 27.28 | 26.21 | 26.41 | -0.23% | 32,126 | 85,740,497 |
| 2024-10-17 | 25.88 | 27.61 | 25.78 | 26.47 | +2.68% | 35,455 | 94,301,247 |
| 2024-10-16 | 25.78 | 26.3 | 25.41 | 25.78 | -1.26% | 17,573 | 45,388,925 |
| 2024-10-15 | 26.8 | 27.34 | 26 | 26.11 | -0.27% | 34,374 | 91,710,448 |
| 2024-10-14 | 25.1 | 26.6 | 25.1 | 26.18 | +5.82% | 29,006 | 74,708,353 |
| 2024-10-11 | 25.54 | 25.54 | 24.41 | 24.74 | -2.64% | 17,813 | 44,238,780 |
| 2024-10-10 | 25.55 | 26.32 | 24.6 | 25.41 | -1.21% | 25,094 | 64,124,337 |
| 2024-10-09 | 27.6 | 27.62 | 25.72 | 25.72 | -10.01% | 35,507 | 94,035,156 |
| 2024-10-08 | 29.69 | 29.7 | 25.91 | 28.58 | +5.73% | 72,241 | 200,268,387 |
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：