股票概览
24.15
-0.49%
-0.12
24.25
开盘价
24.72
最高价
23.77
最低价
21,220
成交量
数据更新至: 2025-03-25
技术指标
25.09
MA5 (5日均线)
25.01
MA10 (10日均线)
24.75
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 | 24.25 | 24.72 | 23.77 | 24.15 | -0.49% | 21,220 | 51,536,892 |
| 2025-03-24 | 24.84 | 25.1 | 23.25 | 24.27 | -2.26% | 50,639 | 122,315,297 |
| 2025-03-21 | 26 | 26.39 | 24.56 | 24.83 | -5.98% | 78,018 | 196,208,329 |
| 2025-03-20 | 26.1 | 27.08 | 25.58 | 26.41 | +2.48% | 88,514 | 234,016,321 |
| 2025-03-19 | 25.72 | 26.18 | 25.6 | 25.77 | -0.66% | 57,099 | 148,108,647 |
| 2025-03-18 | 25.26 | 26.22 | 25.1 | 25.94 | +2.73% | 73,024 | 188,450,201 |
| 2025-03-17 | 24.6 | 25.36 | 24.35 | 25.25 | +2.81% | 46,415 | 115,328,315 |
| 2025-03-14 | 23.66 | 24.72 | 23.48 | 24.56 | +3.02% | 43,413 | 104,704,255 |
| 2025-03-13 | 25 | 25.2 | 23.45 | 23.84 | -5.02% | 66,550 | 159,674,754 |
| 2025-03-12 | 25.02 | 25.54 | 24.72 | 25.1 | +0.72% | 51,079 | 128,589,962 |
| 2025-03-11 | 24.9 | 25.55 | 24.52 | 24.92 | -2.31% | 60,992 | 152,086,273 |
| 2025-03-10 | 24.7 | 26.16 | 24.53 | 25.51 | +4.21% | 90,551 | 230,668,135 |
| 2025-03-07 | 24.39 | 24.98 | 24 | 24.48 | -0.57% | 49,843 | 121,919,082 |
| 2025-03-06 | 24.3 | 24.97 | 24.03 | 24.62 | +1.78% | 53,994 | 133,072,837 |
| 2025-03-05 | 23.86 | 24.4 | 23.64 | 24.19 | +1.38% | 50,717 | 121,752,005 |
| 2025-03-04 | 23 | 24.33 | 22.85 | 23.86 | +2.98% | 57,631 | 137,385,771 |
| 2025-03-03 | 23.62 | 23.83 | 22.94 | 23.17 | +0.04% | 47,069 | 109,980,410 |
| 2025-02-28 | 25 | 25.11 | 23.13 | 23.16 | -8.53% | 86,361 | 205,637,481 |
| 2025-02-27 | 25.4 | 25.79 | 24.62 | 25.32 | -1.29% | 88,495 | 222,792,333 |
| 2025-02-26 | 25.84 | 27.25 | 25.37 | 25.65 | -1.23% | 133,614 | 349,874,597 |
| 2025-02-25 | 24.05 | 26.5 | 23.99 | 25.97 | +5.83% | 119,800 | 304,625,150 |
| 2025-02-24 | 24.85 | 25.46 | 23.92 | 24.54 | +0.29% | 100,571 | 248,328,706 |
| 2025-02-21 | 24.75 | 24.92 | 23.88 | 24.47 | -1.09% | 103,246 | 251,090,555 |
| 2025-02-20 | 24.63 | 26.25 | 24.41 | 24.74 | +2.44% | 183,997 | 461,026,950 |
| 2025-02-19 | 22.3 | 24.56 | 22.01 | 24.15 | +8.05% | 127,497 | 301,775,063 |
| 2025-02-18 | 21.58 | 23.07 | 21.4 | 22.35 | +3.57% | 120,252 | 268,019,199 |
| 2025-02-17 | 20.79 | 21.62 | 20.61 | 21.58 | +4.25% | 67,377 | 142,398,183 |
| 2025-02-14 | 20.96 | 21.12 | 20.46 | 20.7 | -1.8% | 48,369 | 100,450,508 |
| 2025-02-13 | 21.59 | 21.7 | 21.01 | 21.08 | -3.08% | 68,843 | 146,637,551 |
| 2025-02-12 | 21 | 21.88 | 20.69 | 21.75 | +3.77% | 85,527 | 183,308,325 |
| 2025-02-11 | 21.2 | 21.23 | 20.77 | 20.96 | -1.41% | 53,429 | 112,057,858 |
| 2025-02-10 | 21.1 | 21.33 | 20.62 | 21.26 | +1.19% | 74,731 | 157,015,608 |
| 2025-02-07 | 20.77 | 21.22 | 20.53 | 21.01 | +1.35% | 79,404 | 166,066,040 |
| 2025-02-06 | 19.71 | 20.86 | 19.45 | 20.73 | +4.8% | 102,671 | 210,149,987 |
| 2025-02-05 | 19.89 | 20.05 | 19.53 | 19.78 | +1.33% | 52,234 | 103,352,040 |
| 2025-01-27 | 20.8 | 20.8 | 19.52 | 19.52 | -6.15% | 57,546 | 114,688,286 |
| 2025-01-24 | 20.5 | 20.93 | 20.1 | 20.8 | +1.96% | 51,662 | 106,203,204 |
| 2025-01-23 | 20.85 | 21.18 | 20.33 | 20.4 | -1.69% | 75,663 | 157,174,084 |
| 2025-01-22 | 19.66 | 21.48 | 19.56 | 20.75 | +5.54% | 112,011 | 232,408,427 |
| 2025-01-21 | 19.23 | 19.68 | 18.79 | 19.66 | +2.77% | 61,302 | 118,501,259 |
| 2025-01-20 | 19.25 | 19.55 | 18.92 | 19.13 | +0.1% | 58,980 | 113,200,340 |
| 2025-01-17 | 18.68 | 19.52 | 18.68 | 19.11 | +1.49% | 51,023 | 97,580,964 |
| 2025-01-16 | 19.35 | 19.75 | 18.61 | 18.83 | -1.93% | 59,672 | 114,047,586 |
| 2025-01-15 | 19.8 | 19.94 | 18.98 | 19.2 | -3.03% | 56,802 | 109,323,095 |
| 2025-01-14 | 18.35 | 19.8 | 18.35 | 19.8 | +7.9% | 39,905 | 77,220,180 |
| 2025-01-13 | 18.6 | 18.88 | 17.94 | 18.35 | -1.98% | 31,740 | 58,215,597 |
| 2025-01-10 | 19.25 | 20.18 | 18.68 | 18.72 | -3.41% | 45,386 | 87,848,152 |
| 2025-01-09 | 19.2 | 19.71 | 19.1 | 19.38 | +0.78% | 28,337 | 54,981,218 |
| 2025-01-08 | 19.4 | 19.51 | 18.41 | 19.23 | -2.14% | 41,785 | 79,327,102 |
| 2025-01-07 | 18.97 | 19.65 | 18.75 | 19.65 | +4.41% | 38,123 | 73,429,815 |
| 2025-01-06 | 20.04 | 20.22 | 18.62 | 18.82 | -6.6% | 54,214 | 104,492,773 |
| 2025-01-03 | 22.68 | 22.79 | 19.89 | 20.15 | -10.32% | 66,439 | 139,668,224 |
| 2025-01-02 | 21.82 | 23.98 | 21.25 | 22.47 | +1.54% | 70,567 | 160,269,552 |
| 2024-12-31 | 21.35 | 22.98 | 21.32 | 22.13 | +3.12% | 61,416 | 137,604,343 |
| 2024-12-30 | 22 | 22.26 | 21.28 | 21.46 | -3.38% | 36,247 | 78,535,994 |
| 2024-12-27 | 22.99 | 23.26 | 22.16 | 22.21 | -3.85% | 37,150 | 84,373,581 |
| 2024-12-26 | 22.97 | 23.69 | 22.85 | 23.1 | -0.39% | 36,594 | 85,263,844 |
| 2024-12-25 | 23.6 | 23.93 | 22.85 | 23.19 | -4.57% | 42,310 | 98,832,268 |
| 2024-12-24 | 23.39 | 24.6 | 22.2 | 24.3 | +1.25% | 83,536 | 195,059,306 |
| 2024-12-23 | 23 | 25.28 | 22.54 | 24 | +6.1% | 103,142 | 248,342,760 |
| 2024-12-20 | 21.85 | 22.91 | 21.85 | 22.62 | +2.49% | 30,673 | 69,127,862 |
| 2024-12-19 | 21.47 | 22.55 | 21.47 | 22.07 | +0.82% | 26,802 | 59,294,864 |
| 2024-12-18 | 21.16 | 22.09 | 21.02 | 21.89 | +2.29% | 29,459 | 63,877,953 |
| 2024-12-17 | 21.97 | 22.18 | 20.98 | 21.4 | -2.01% | 31,796 | 67,858,866 |
| 2024-12-16 | 22.84 | 23.04 | 21.7 | 21.84 | -6.02% | 49,001 | 109,002,371 |
| 2024-12-13 | 22.5 | 23.82 | 22.4 | 23.24 | +2.11% | 76,006 | 175,855,636 |
| 2024-12-12 | 22.83 | 23.09 | 22.2 | 22.76 | -0.52% | 60,084 | 135,832,758 |
| 2024-12-11 | 23.4 | 23.85 | 22.51 | 22.88 | -2.05% | 65,739 | 151,091,425 |
| 2024-12-10 | 23.5 | 24.2 | 22.71 | 23.36 | +1.57% | 97,999 | 231,123,814 |
| 2024-12-09 | 24 | 24.85 | 22.77 | 23 | -4.17% | 117,084 | 278,386,320 |
| 2024-12-06 | 26.03 | 26.29 | 23.58 | 24 | -6.07% | 188,663 | 461,219,067 |
| 2024-12-05 | 21.8 | 25.55 | 21.8 | 25.55 | +20.01% | 177,376 | 432,203,923 |
| 2024-12-04 | 22.98 | 22.98 | 21.15 | 21.29 | -3.88% | 108,299 | 236,706,736 |
| 2024-12-03 | 19.15 | 22.33 | 19.05 | 22.15 | +15.06% | 125,036 | 260,254,538 |
| 2024-12-02 | 18.52 | 19.32 | 18.52 | 19.25 | +5.02% | 40,807 | 77,725,757 |
| 2024-11-29 | 17.9 | 18.5 | 17.55 | 18.33 | +2.63% | 29,285 | 53,306,568 |
| 2024-11-28 | 17.94 | 18.14 | 17.8 | 17.86 | -0.61% | 13,347 | 23,980,052 |
| 2024-11-27 | 17.6 | 17.97 | 17.02 | 17.97 | +2.1% | 19,802 | 34,633,140 |
| 2024-11-26 | 18.04 | 18.19 | 17.58 | 17.6 | -2.49% | 15,525 | 27,722,393 |
| 2024-11-25 | 17.76 | 18.09 | 17.6 | 18.05 | +1.63% | 19,102 | 34,112,955 |
| 2024-11-22 | 18.83 | 18.86 | 17.75 | 17.76 | -4.82% | 24,840 | 45,704,081 |
| 2024-11-21 | 18.77 | 18.84 | 18.38 | 18.66 | -0.11% | 16,993 | 31,716,208 |
| 2024-11-20 | 18.22 | 18.89 | 18.22 | 18.68 | +1.36% | 18,779 | 35,020,381 |
| 2024-11-19 | 17.88 | 18.43 | 17.82 | 18.43 | +3.66% | 19,878 | 36,063,951 |
| 2024-11-18 | 18.41 | 18.69 | 17.68 | 17.78 | -3.79% | 26,597 | 48,084,932 |
| 2024-11-15 | 18.82 | 19.25 | 18.46 | 18.48 | -2.63% | 23,169 | 43,698,049 |
| 2024-11-14 | 19.69 | 19.92 | 18.93 | 18.98 | -3.65% | 25,667 | 49,504,215 |
| 2024-11-13 | 19.64 | 19.95 | 19.17 | 19.7 | +0.87% | 30,234 | 59,140,027 |
| 2024-11-12 | 20.12 | 20.19 | 19.23 | 19.53 | -2.2% | 37,577 | 74,139,263 |
| 2024-11-11 | 18.95 | 20.05 | 18.95 | 19.97 | +4.61% | 40,490 | 79,559,300 |
| 2024-11-08 | 19.3 | 19.46 | 19.01 | 19.09 | -0.1% | 37,008 | 71,157,872 |
| 2024-11-07 | 18.76 | 19.13 | 18.55 | 19.11 | +1.38% | 28,175 | 53,314,252 |
| 2024-11-06 | 19.01 | 19.23 | 18.65 | 18.85 | -0.16% | 29,643 | 56,220,404 |
| 2024-11-05 | 18.39 | 19.01 | 18.28 | 18.88 | +3.17% | 27,393 | 51,272,631 |
| 2024-11-04 | 17.7 | 18.39 | 17.62 | 18.3 | +4.04% | 21,899 | 39,744,257 |
| 2024-11-01 | 18.37 | 18.44 | 17.56 | 17.59 | -3.93% | 26,685 | 47,607,052 |
| 2024-10-31 | 18.2 | 18.53 | 17.89 | 18.31 | +1.1% | 28,800 | 52,654,997 |
| 2024-10-30 | 18.1 | 18.6 | 17.82 | 18.11 | -0.55% | 28,490 | 51,852,867 |
| 2024-10-29 | 19.21 | 19.48 | 18.12 | 18.21 | -7.75% | 55,915 | 104,215,498 |
| 2024-10-28 | 19.09 | 19.75 | 19 | 19.74 | +3.35% | 28,510 | 55,211,740 |
| 2024-10-25 | 19.01 | 19.21 | 18.75 | 19.1 | +1.49% | 22,871 | 43,542,284 |
| 2024-10-24 | 18.56 | 19.08 | 18.5 | 18.82 | +0.21% | 24,151 | 45,424,178 |
| 2024-10-23 | 18.67 | 18.86 | 18.39 | 18.78 | +1.19% | 25,055 | 46,800,948 |
| 2024-10-22 | 18.64 | 18.8 | 18.27 | 18.56 | +0.6% | 26,520 | 49,163,672 |
| 2024-10-21 | 18.59 | 18.92 | 17.96 | 18.45 | +3.02% | 33,429 | 61,643,685 |
| 2024-10-18 | 17.19 | 18.34 | 17.19 | 17.91 | +3.47% | 29,607 | 52,621,271 |
| 2024-10-17 | 17.34 | 17.73 | 17.3 | 17.31 | -0.17% | 14,828 | 25,980,610 |
| 2024-10-16 | 17.28 | 17.8 | 17.21 | 17.34 | -1.25% | 13,054 | 22,840,630 |
| 2024-10-15 | 17.75 | 18.08 | 17.49 | 17.56 | -2.39% | 15,623 | 27,818,012 |
| 2024-10-14 | 17.68 | 17.99 | 17.23 | 17.99 | +3.57% | 22,078 | 39,067,839 |
| 2024-10-11 | 18.28 | 18.43 | 17.22 | 17.37 | -5.8% | 29,976 | 53,149,313 |
| 2024-10-10 | 18.82 | 19.13 | 18.18 | 18.44 | +0.6% | 34,378 | 64,091,214 |
| 2024-10-09 | 20.01 | 20.11 | 18.15 | 18.33 | -12.13% | 65,820 | 125,498,159 |
| 2024-10-08 | 21 | 21.45 | 19.23 | 20.86 | +15.5% | 90,517 | 183,916,300 |
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：