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 |
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：