股票概览
23.97
-0.33%
-0.08
24.14
开盘价
24.27
最高价
23.78
最低价
31,567
成交量
数据更新至: 2025-03-25
技术指标
24.40
MA5 (5日均线)
24.70
MA10 (10日均线)
25.13
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 | 24.14 | 24.27 | 23.78 | 23.97 | -0.33% | 31,567 | 75,733,424 |
| 2025-03-24 | 24.2 | 24.31 | 23.66 | 24.05 | -0.87% | 68,860 | 165,099,244 |
| 2025-03-21 | 24.66 | 24.79 | 24.18 | 24.26 | -2.22% | 79,137 | 193,197,032 |
| 2025-03-20 | 24.85 | 25.03 | 24.61 | 24.81 | -0.4% | 57,265 | 142,344,432 |
| 2025-03-19 | 25.26 | 25.29 | 24.8 | 24.91 | -1.54% | 85,419 | 213,328,090 |
| 2025-03-18 | 24.89 | 26.32 | 24.84 | 25.3 | +2.22% | 157,897 | 403,436,363 |
| 2025-03-17 | 24.85 | 25.05 | 24.61 | 24.75 | -0.4% | 72,390 | 179,718,273 |
| 2025-03-14 | 24.57 | 24.88 | 24.39 | 24.85 | +1.14% | 98,131 | 242,408,627 |
| 2025-03-13 | 25.3 | 25.59 | 24.38 | 24.57 | -3.87% | 177,158 | 440,099,296 |
| 2025-03-12 | 26.5 | 27.54 | 25.53 | 25.56 | +2.08% | 284,527 | 751,810,576 |
| 2025-03-11 | 24.71 | 25.28 | 24.7 | 25.04 | +0.12% | 67,952 | 169,401,420 |
| 2025-03-10 | 25.19 | 25.38 | 24.85 | 25.01 | -0.6% | 68,902 | 172,483,980 |
| 2025-03-07 | 25.57 | 25.63 | 24.99 | 25.16 | -2.29% | 87,022 | 220,421,654 |
| 2025-03-06 | 25.79 | 26.08 | 25.6 | 25.75 | +0.63% | 96,115 | 248,295,211 |
| 2025-03-05 | 25.75 | 25.97 | 25.25 | 25.59 | -0.51% | 81,772 | 208,965,769 |
| 2025-03-04 | 24.78 | 26.08 | 24.7 | 25.72 | +2.76% | 117,592 | 299,445,069 |
| 2025-03-03 | 25.29 | 25.54 | 24.8 | 25.03 | -0.79% | 88,818 | 223,659,902 |
| 2025-02-28 | 26.36 | 26.36 | 25.12 | 25.23 | -4.36% | 106,139 | 271,724,805 |
| 2025-02-27 | 26.9 | 26.9 | 25.83 | 26.38 | -0.83% | 110,862 | 291,524,798 |
| 2025-02-26 | 26.49 | 26.78 | 26.04 | 26.6 | +1.06% | 115,623 | 305,829,441 |
| 2025-02-25 | 25.43 | 27.04 | 25.15 | 26.32 | +2.21% | 182,047 | 478,869,941 |
| 2025-02-24 | 26.01 | 26.04 | 25.5 | 25.75 | -1.23% | 115,535 | 297,826,467 |
| 2025-02-21 | 25.55 | 26.14 | 25.3 | 26.07 | +1.76% | 133,899 | 345,992,837 |
| 2025-02-20 | 25.64 | 26.05 | 25.42 | 25.62 | -0.08% | 127,424 | 327,555,652 |
| 2025-02-19 | 23.98 | 25.98 | 23.89 | 25.64 | +7.33% | 177,055 | 443,057,946 |
| 2025-02-18 | 24.46 | 24.66 | 23.75 | 23.89 | -2.41% | 72,408 | 175,250,555 |
| 2025-02-17 | 24.76 | 24.85 | 24.27 | 24.48 | -0.69% | 74,443 | 182,190,816 |
| 2025-02-14 | 24.71 | 24.82 | 24.41 | 24.65 | -0.28% | 68,616 | 168,819,168 |
| 2025-02-13 | 25.4 | 25.5 | 24.7 | 24.72 | -2.29% | 104,712 | 260,293,519 |
| 2025-02-12 | 24.27 | 25.32 | 24.2 | 25.3 | +3.65% | 112,434 | 279,222,025 |
| 2025-02-11 | 24.96 | 25 | 24.31 | 24.41 | -2.2% | 60,791 | 148,675,521 |
| 2025-02-10 | 24.57 | 25.22 | 24.3 | 24.96 | +2.34% | 104,042 | 258,385,384 |
| 2025-02-07 | 24.48 | 24.84 | 23.96 | 24.39 | +0.83% | 94,895 | 232,427,756 |
| 2025-02-06 | 22.96 | 24.45 | 22.82 | 24.19 | +4.67% | 93,071 | 221,924,582 |
| 2025-02-05 | 23.32 | 23.57 | 23 | 23.11 | +1.14% | 57,946 | 134,956,900 |
| 2025-01-27 | 23.81 | 23.91 | 22.85 | 22.85 | -3.95% | 57,947 | 135,047,194 |
| 2025-01-24 | 23.34 | 23.86 | 23.3 | 23.79 | +1.93% | 47,821 | 113,145,297 |
| 2025-01-23 | 23.69 | 24.08 | 23.32 | 23.34 | -0.47% | 58,815 | 139,493,141 |
| 2025-01-22 | 23.51 | 23.65 | 23.23 | 23.45 | -0.93% | 43,952 | 103,052,116 |
| 2025-01-21 | 23.84 | 23.88 | 23.45 | 23.67 | -0.25% | 53,019 | 125,299,821 |
| 2025-01-20 | 23.85 | 24.02 | 23.56 | 23.73 | +0.17% | 51,639 | 122,952,304 |
| 2025-01-17 | 23.1 | 23.97 | 22.9 | 23.69 | +0.59% | 79,666 | 186,550,772 |
| 2025-01-16 | 23.72 | 24.24 | 23.33 | 23.55 | -0.21% | 58,452 | 138,686,017 |
| 2025-01-15 | 23.43 | 23.68 | 23.22 | 23.6 | +0.68% | 51,915 | 121,809,692 |
| 2025-01-14 | 22.67 | 23.5 | 22.46 | 23.44 | +3.99% | 72,589 | 167,660,881 |
| 2025-01-13 | 22 | 22.62 | 21.82 | 22.54 | +1.53% | 58,238 | 129,957,969 |
| 2025-01-10 | 22.53 | 22.98 | 22.18 | 22.2 | -1.6% | 62,194 | 140,499,217 |
| 2025-01-09 | 22.55 | 23.07 | 22.55 | 22.56 | -0.57% | 50,742 | 115,701,708 |
| 2025-01-08 | 22.81 | 23.13 | 22.1 | 22.69 | -1.35% | 73,982 | 167,659,610 |
| 2025-01-07 | 22.65 | 23.08 | 22.54 | 23 | +1.68% | 59,134 | 134,871,815 |
| 2025-01-06 | 22.76 | 23 | 22.39 | 22.62 | -0.62% | 55,536 | 125,834,199 |
| 2025-01-03 | 23.71 | 23.85 | 22.66 | 22.76 | -3.93% | 76,860 | 178,151,129 |
| 2025-01-02 | 24.76 | 24.76 | 23.4 | 23.69 | -4.36% | 83,345 | 200,980,887 |
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：