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 |
| 2024-12-31 | 25.93 | 26.08 | 24.77 | 24.77 | -4.36% | 85,281 | 215,208,152 |
| 2024-12-30 | 25.93 | 26.48 | 25.63 | 25.9 | -0.88% | 72,205 | 188,197,326 |
| 2024-12-27 | 26.24 | 26.9 | 25.9 | 26.13 | -0.34% | 98,842 | 262,149,179 |
| 2024-12-26 | 25.86 | 26.44 | 25.75 | 26.22 | +1.31% | 66,116 | 173,279,106 |
| 2024-12-25 | 26.3 | 26.62 | 25.77 | 25.88 | -2.08% | 58,062 | 151,533,531 |
| 2024-12-24 | 26.5 | 26.5 | 25.66 | 26.43 | +1.34% | 67,589 | 176,686,310 |
| 2024-12-23 | 26.85 | 27.05 | 26.08 | 26.08 | -2.61% | 83,087 | 220,098,712 |
| 2024-12-20 | 26.18 | 27.2 | 26.18 | 26.78 | +1.86% | 95,973 | 256,762,543 |
| 2024-12-19 | 25.69 | 26.38 | 25.65 | 26.29 | +0.42% | 73,749 | 192,607,559 |
| 2024-12-18 | 25.97 | 26.37 | 25.6 | 26.18 | +1.36% | 70,490 | 183,552,047 |
| 2024-12-17 | 25.89 | 26.16 | 25.72 | 25.83 | -0.65% | 47,062 | 121,932,891 |
| 2024-12-16 | 26.33 | 26.5 | 25.81 | 26 | -1.25% | 71,185 | 185,592,886 |
| 2024-12-13 | 26.92 | 26.97 | 26.02 | 26.33 | -2.84% | 95,898 | 253,788,176 |
| 2024-12-12 | 26.91 | 27.13 | 26.6 | 27.1 | +0.71% | 67,783 | 182,205,303 |
| 2024-12-11 | 26.82 | 27.28 | 26.71 | 26.91 | +0.34% | 69,473 | 187,481,434 |
| 2024-12-10 | 27.38 | 27.48 | 26.69 | 26.82 | +1.71% | 102,346 | 277,262,213 |
| 2024-12-09 | 26.8 | 26.92 | 26.2 | 26.37 | -2.12% | 64,789 | 171,783,697 |
| 2024-12-06 | 26.5 | 27.2 | 26.1 | 26.94 | +0.9% | 105,146 | 280,299,660 |
| 2024-12-05 | 26.7 | 27.1 | 26.6 | 26.7 | -1.11% | 76,492 | 205,040,800 |
| 2024-12-04 | 27.89 | 28.01 | 26.84 | 27 | +0.11% | 133,800 | 367,026,203 |
| 2024-12-03 | 27.6 | 27.6 | 26.6 | 26.97 | -0.48% | 85,461 | 230,549,028 |
| 2024-12-02 | 26.73 | 27.41 | 26.49 | 27.1 | +1.88% | 101,612 | 274,646,365 |
| 2024-11-29 | 25.73 | 27.13 | 25.4 | 26.6 | +3.3% | 116,904 | 308,660,646 |
| 2024-11-28 | 25.82 | 26.18 | 25.66 | 25.75 | -0.46% | 72,837 | 188,905,567 |
| 2024-11-27 | 25.19 | 25.88 | 24.67 | 25.87 | +2.37% | 82,608 | 208,726,706 |
| 2024-11-26 | 25.49 | 25.88 | 25.21 | 25.27 | -1.1% | 60,888 | 155,469,433 |
| 2024-11-25 | 25.8 | 26.09 | 25.08 | 25.55 | -0.97% | 91,541 | 232,841,043 |
| 2024-11-22 | 26.91 | 27.13 | 25.7 | 25.8 | -4.2% | 104,922 | 277,977,704 |
| 2024-11-21 | 27.2 | 27.36 | 26.51 | 26.93 | -0.77% | 89,797 | 242,167,191 |
| 2024-11-20 | 27.29 | 27.35 | 26.71 | 27.14 | -0.55% | 88,234 | 238,604,750 |
| 2024-11-19 | 26.16 | 27.34 | 26.1 | 27.29 | +5.37% | 139,999 | 374,307,179 |
| 2024-11-18 | 27.25 | 27.49 | 25.89 | 25.9 | -6.09% | 165,945 | 438,475,278 |
| 2024-11-15 | 28.1 | 28.43 | 27.33 | 27.58 | -1.96% | 163,846 | 456,969,949 |
| 2024-11-14 | 29.15 | 29.27 | 28 | 28.13 | -4.25% | 121,369 | 346,864,732 |
| 2024-11-13 | 29 | 29.46 | 28.61 | 29.38 | +0.44% | 143,994 | 418,085,917 |
| 2024-11-12 | 29.99 | 30.2 | 28.89 | 29.25 | -2.01% | 204,880 | 603,840,639 |
| 2024-11-11 | 28.42 | 30.14 | 28.26 | 29.85 | +5.03% | 272,454 | 807,286,020 |
| 2024-11-08 | 29.2 | 29.48 | 28.18 | 28.42 | +0.6% | 268,398 | 770,074,939 |
| 2024-11-07 | 26.71 | 28.28 | 26.62 | 28.25 | +4.63% | 230,357 | 636,867,073 |
| 2024-11-06 | 26.7 | 27.47 | 26.46 | 27 | +1.5% | 195,742 | 527,959,779 |
| 2024-11-05 | 25.81 | 26.7 | 25.78 | 26.6 | +3.1% | 152,008 | 401,289,672 |
| 2024-11-04 | 25.49 | 26.12 | 25.49 | 25.8 | +0.35% | 100,990 | 260,147,072 |
| 2024-11-01 | 26.62 | 26.73 | 25.5 | 25.71 | -3.31% | 146,192 | 379,864,354 |
| 2024-10-31 | 26.14 | 26.91 | 25.66 | 26.59 | +1.72% | 178,370 | 470,557,524 |
| 2024-10-30 | 26.3 | 26.42 | 25.81 | 26.14 | +0.27% | 135,053 | 352,772,196 |
| 2024-10-29 | 26.78 | 26.98 | 26.06 | 26.07 | -2.65% | 188,856 | 501,310,608 |
| 2024-10-28 | 27.26 | 27.3 | 26.45 | 26.78 | -0.48% | 135,017 | 361,299,785 |
| 2024-10-25 | 26.06 | 27.25 | 26.03 | 26.91 | +3.18% | 184,043 | 491,567,299 |
| 2024-10-24 | 26.2 | 26.63 | 25.96 | 26.08 | -1.21% | 139,195 | 364,883,967 |
| 2024-10-23 | 26.31 | 26.93 | 26.13 | 26.4 | -0.15% | 179,447 | 475,895,419 |
| 2024-10-22 | 26.3 | 26.8 | 25.82 | 26.44 | +0.53% | 219,350 | 576,962,616 |
| 2024-10-21 | 25.85 | 26.96 | 25.38 | 26.3 | +3.83% | 299,443 | 787,594,732 |
| 2024-10-18 | 23.56 | 25.92 | 23.53 | 25.33 | +7.51% | 275,344 | 684,723,311 |
| 2024-10-17 | 24.18 | 24.31 | 23.55 | 23.56 | -1.17% | 109,164 | 261,199,213 |
| 2024-10-16 | 23.74 | 24.38 | 23.56 | 23.84 | -1.37% | 104,400 | 249,920,331 |
| 2024-10-15 | 24.56 | 25.18 | 24.17 | 24.17 | -2.15% | 159,362 | 393,170,916 |
| 2024-10-14 | 23.97 | 24.78 | 23.29 | 24.7 | +3.05% | 186,979 | 451,270,471 |
| 2024-10-11 | 24.61 | 25.57 | 23.63 | 23.97 | -5.63% | 202,505 | 493,195,849 |
| 2024-10-10 | 27.12 | 27.3 | 25.13 | 25.4 | -6.38% | 321,056 | 834,136,494 |
| 2024-10-09 | 27.5 | 28.68 | 25.55 | 27.13 | +1.95% | 567,708 | 1,567,434,748 |
| 2024-10-08 | 26.61 | 26.61 | 25.71 | 26.61 | +10% | 236,683 | 627,215,410 |
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：