股票概览
25.11
+2.99%
+0.73
24.44
开盘价
25.32
最高价
24.22
最低价
34,811
成交量
数据更新至: 2025-03-25
技术指标
25.42
MA5 (5日均线)
25.82
MA10 (10日均线)
24.86
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 | 24.44 | 25.32 | 24.22 | 25.11 | +2.99% | 34,811 | 86,071,274 |
| 2025-03-24 | 25.23 | 25.65 | 24.01 | 24.38 | -5.54% | 59,492 | 146,837,986 |
| 2025-03-21 | 25.59 | 25.95 | 25 | 25.81 | 0% | 45,966 | 117,689,664 |
| 2025-03-20 | 25.98 | 26.78 | 25.6 | 25.81 | -0.69% | 55,895 | 146,416,735 |
| 2025-03-19 | 26.45 | 26.45 | 25.8 | 25.99 | -2.48% | 61,046 | 159,440,778 |
| 2025-03-18 | 26.39 | 27 | 26.34 | 26.65 | -0.67% | 66,749 | 177,668,137 |
| 2025-03-17 | 28.06 | 28.43 | 26.52 | 26.83 | -6.94% | 146,670 | 396,526,860 |
| 2025-03-14 | 24.97 | 29.21 | 24.61 | 28.83 | +18.45% | 165,632 | 441,789,715 |
| 2025-03-13 | 24.4 | 24.69 | 24.01 | 24.34 | -0.57% | 35,926 | 87,285,906 |
| 2025-03-12 | 25.47 | 25.47 | 24.38 | 24.48 | -3.89% | 69,385 | 171,590,549 |
| 2025-03-11 | 25.19 | 26.04 | 25.1 | 25.47 | -0.51% | 50,490 | 128,550,187 |
| 2025-03-10 | 25.88 | 26.6 | 25.03 | 25.6 | +2.73% | 96,729 | 249,766,384 |
| 2025-03-07 | 24.08 | 25.96 | 24.08 | 24.92 | +4.09% | 109,144 | 273,827,177 |
| 2025-03-06 | 23.91 | 24.24 | 23.85 | 23.94 | -0.79% | 90,477 | 217,382,779 |
| 2025-03-05 | 24 | 25.85 | 23.89 | 24.13 | +4.01% | 129,425 | 318,751,075 |
| 2025-03-04 | 22.87 | 23.5 | 22.74 | 23.2 | +0.09% | 38,310 | 88,809,557 |
| 2025-03-03 | 23.4 | 23.88 | 22.85 | 23.18 | -1.07% | 62,435 | 145,543,605 |
| 2025-02-28 | 23.57 | 24 | 22.4 | 23.43 | +4.37% | 104,821 | 243,541,097 |
| 2025-02-27 | 22.63 | 22.65 | 21.9 | 22.45 | -0.8% | 42,425 | 94,387,479 |
| 2025-02-26 | 22.93 | 22.99 | 22.41 | 22.63 | -0.7% | 39,530 | 89,513,016 |
| 2025-02-25 | 23.1 | 23.19 | 22.66 | 22.79 | -2.44% | 37,194 | 85,196,139 |
| 2025-02-24 | 23.51 | 23.69 | 22.89 | 23.36 | -0.34% | 53,367 | 124,110,741 |
| 2025-02-21 | 23.3 | 23.8 | 22.67 | 23.44 | +1.3% | 60,057 | 140,455,791 |
| 2025-02-20 | 22.49 | 23.85 | 22.48 | 23.14 | +2.39% | 66,674 | 155,356,852 |
| 2025-02-19 | 22.6 | 22.81 | 21.88 | 22.6 | +0.8% | 66,827 | 149,951,843 |
| 2025-02-18 | 24.8 | 24.89 | 22.34 | 22.42 | -9.96% | 101,094 | 236,185,435 |
| 2025-02-17 | 23.48 | 26.89 | 23.42 | 24.9 | +9.5% | 177,417 | 449,415,424 |
| 2025-02-14 | 21.82 | 22.96 | 21.82 | 22.74 | +4.31% | 51,771 | 116,662,785 |
| 2025-02-13 | 22.21 | 22.26 | 21.53 | 21.8 | -1.67% | 36,136 | 78,932,495 |
| 2025-02-12 | 21 | 22.48 | 20.98 | 22.17 | +5.17% | 47,877 | 104,065,546 |
| 2025-02-11 | 21.78 | 21.89 | 21 | 21.08 | -3.52% | 35,965 | 76,188,803 |
| 2025-02-10 | 20.43 | 22 | 20.43 | 21.85 | +7% | 49,458 | 105,901,296 |
| 2025-02-07 | 20 | 20.71 | 20 | 20.42 | +2.05% | 31,023 | 63,407,891 |
| 2025-02-06 | 19.7 | 20.07 | 19.58 | 20.01 | +1.57% | 22,460 | 44,575,314 |
| 2025-02-05 | 20.05 | 20.15 | 19.62 | 19.7 | -1.75% | 20,218 | 40,184,684 |
| 2025-01-27 | 19.97 | 20.44 | 19.97 | 20.05 | +1.78% | 27,568 | 55,656,623 |
| 2025-01-24 | 19.35 | 19.74 | 19.32 | 19.7 | +0.77% | 18,890 | 36,957,376 |
| 2025-01-23 | 19.53 | 19.9 | 19.5 | 19.55 | +0.93% | 19,875 | 39,122,446 |
| 2025-01-22 | 19.55 | 19.62 | 19.05 | 19.37 | -1.58% | 18,148 | 35,004,158 |
| 2025-01-21 | 19.36 | 19.84 | 19.12 | 19.68 | +1.71% | 30,371 | 59,373,232 |
| 2025-01-20 | 19 | 19.7 | 18.66 | 19.35 | +5.45% | 38,791 | 75,155,343 |
| 2025-01-17 | 18.42 | 18.42 | 18.08 | 18.35 | +0.16% | 11,475 | 20,992,682 |
| 2025-01-16 | 18.59 | 18.69 | 18.13 | 18.32 | -0.65% | 13,648 | 25,130,846 |
| 2025-01-15 | 18.51 | 18.72 | 18.27 | 18.44 | +0.11% | 15,369 | 28,428,082 |
| 2025-01-14 | 17.8 | 18.47 | 17.75 | 18.42 | +4.54% | 18,198 | 33,063,626 |
| 2025-01-13 | 17.48 | 17.79 | 16.93 | 17.62 | +1.73% | 17,523 | 30,481,909 |
| 2025-01-10 | 17.97 | 18.23 | 17.32 | 17.32 | -3.94% | 19,041 | 33,668,144 |
| 2025-01-09 | 18.01 | 18.3 | 17.89 | 18.03 | -0.33% | 12,369 | 22,450,574 |
| 2025-01-08 | 18.28 | 18.34 | 17.62 | 18.09 | -1.04% | 17,077 | 30,774,766 |
| 2025-01-07 | 18.12 | 18.32 | 17.8 | 18.28 | +1.05% | 14,346 | 25,957,099 |
| 2025-01-06 | 17.86 | 18.49 | 17.5 | 18.09 | +1.4% | 19,166 | 34,632,773 |
| 2025-01-03 | 18.88 | 18.97 | 17.81 | 17.84 | -5.01% | 23,905 | 43,749,712 |
| 2025-01-02 | 19 | 19.55 | 18.65 | 18.78 | -1.31% | 21,231 | 40,598,560 |
| 2024-12-31 | 19.33 | 19.54 | 19.01 | 19.03 | -1.55% | 17,954 | 34,500,448 |
| 2024-12-30 | 19.93 | 19.93 | 19.11 | 19.33 | -2.03% | 18,912 | 36,695,647 |
| 2024-12-27 | 19.49 | 20.09 | 19.37 | 19.73 | +1.6% | 18,553 | 36,724,512 |
| 2024-12-26 | 19.2 | 19.55 | 19.16 | 19.42 | +0.52% | 16,039 | 31,190,879 |
| 2024-12-25 | 20.01 | 20.03 | 19.05 | 19.32 | -3.25% | 25,200 | 48,813,229 |
| 2024-12-24 | 19.78 | 20.12 | 19.58 | 19.97 | +1.99% | 22,177 | 43,959,506 |
| 2024-12-23 | 20.29 | 20.42 | 19.5 | 19.58 | -3.31% | 24,590 | 48,689,304 |
| 2024-12-20 | 20.25 | 20.68 | 20.18 | 20.25 | +0.5% | 22,412 | 45,859,601 |
| 2024-12-19 | 20.1 | 20.29 | 19.55 | 20.15 | -1.03% | 33,455 | 66,664,146 |
| 2024-12-18 | 20.42 | 20.65 | 20.03 | 20.36 | -0.05% | 25,340 | 51,559,230 |
| 2024-12-17 | 22.03 | 22.14 | 20.25 | 20.37 | -7.58% | 54,489 | 113,636,905 |
| 2024-12-16 | 22.5 | 22.78 | 21.81 | 22.04 | -2.13% | 37,590 | 83,697,512 |
| 2024-12-13 | 23.24 | 23.42 | 22.45 | 22.52 | -4.41% | 50,123 | 115,134,222 |
| 2024-12-12 | 22.34 | 23.66 | 22.23 | 23.56 | +5.23% | 67,136 | 155,493,148 |
| 2024-12-11 | 21.74 | 22.5 | 21.52 | 22.39 | +4.58% | 55,748 | 123,546,959 |
| 2024-12-10 | 22.58 | 22.58 | 21.4 | 21.41 | +0.52% | 39,408 | 86,364,549 |
| 2024-12-09 | 21.47 | 21.91 | 21.1 | 21.3 | -0.65% | 24,263 | 52,233,796 |
| 2024-12-06 | 21.32 | 21.65 | 20.82 | 21.44 | +0.42% | 25,689 | 54,562,196 |
| 2024-12-05 | 20.91 | 21.55 | 20.91 | 21.35 | +0.9% | 22,897 | 48,779,001 |
| 2024-12-04 | 21.87 | 22.05 | 21.05 | 21.16 | -3.69% | 31,153 | 67,198,813 |
| 2024-12-03 | 22.26 | 22.46 | 21.59 | 21.97 | -2.36% | 36,020 | 79,259,207 |
| 2024-12-02 | 22.23 | 22.78 | 22.04 | 22.5 | +1.72% | 42,537 | 95,573,893 |
| 2024-11-29 | 21.02 | 22.29 | 21.02 | 22.12 | +3.85% | 49,549 | 108,187,022 |
| 2024-11-28 | 21.63 | 21.75 | 21.2 | 21.3 | -1.53% | 32,711 | 70,152,375 |
| 2024-11-27 | 21.33 | 21.63 | 20.42 | 21.63 | +0.28% | 43,398 | 91,349,588 |
| 2024-11-26 | 21.04 | 22.1 | 20.9 | 21.57 | +2.52% | 47,342 | 102,409,180 |
| 2024-11-25 | 20.62 | 21.25 | 20.62 | 21.04 | +1.45% | 33,055 | 69,225,402 |
| 2024-11-22 | 21.83 | 21.95 | 20.7 | 20.74 | -5.04% | 37,171 | 79,159,731 |
| 2024-11-21 | 22.32 | 22.85 | 21.51 | 21.84 | -2.5% | 50,692 | 111,998,611 |
| 2024-11-20 | 21.8 | 22.48 | 21.6 | 22.4 | +2.75% | 61,754 | 136,735,221 |
| 2024-11-19 | 20.98 | 22.03 | 20.53 | 21.8 | +3.91% | 79,174 | 167,646,872 |
| 2024-11-18 | 23.34 | 23.49 | 20.8 | 20.98 | -7.9% | 111,416 | 244,956,361 |
| 2024-11-15 | 25.49 | 25.88 | 22.63 | 22.78 | -12.72% | 131,067 | 316,439,368 |
| 2024-11-14 | 25.31 | 26.39 | 24.46 | 26.1 | -2.79% | 180,477 | 455,460,091 |
| 2024-11-13 | 30.12 | 30.12 | 25.85 | 26.85 | +6.97% | 279,727 | 786,818,696 |
| 2024-11-12 | 25.1 | 25.1 | 25.1 | 25.1 | +19.98% | 8,997 | 22,581,566 |
| 2024-10-28 | 20.6 | 20.95 | 20.09 | 20.92 | +0.29% | 48,789 | 100,171,216 |
| 2024-10-25 | 19.64 | 21.31 | 19.12 | 20.86 | +6.21% | 84,115 | 170,756,442 |
| 2024-10-24 | 19.6 | 20.5 | 19.55 | 19.64 | +1.71% | 55,531 | 110,700,332 |
| 2024-10-23 | 19.74 | 19.88 | 19.11 | 19.31 | -2.38% | 49,871 | 97,390,133 |
| 2024-10-22 | 19.55 | 20.25 | 19.23 | 19.78 | +2.91% | 63,655 | 125,520,480 |
| 2024-10-21 | 18.5 | 19.3 | 18.12 | 19.22 | +3.61% | 60,621 | 113,885,706 |
| 2024-10-18 | 17.6 | 19.03 | 17.49 | 18.55 | +6% | 56,427 | 103,117,174 |
| 2024-10-17 | 17.59 | 17.89 | 17.43 | 17.5 | +0.4% | 35,110 | 62,075,890 |
| 2024-10-16 | 17.62 | 17.97 | 17.32 | 17.43 | -2.68% | 39,375 | 69,432,722 |
| 2024-10-15 | 18.37 | 18.63 | 17.91 | 17.91 | -3.4% | 37,982 | 69,388,621 |
| 2024-10-14 | 18.5 | 18.88 | 17.88 | 18.54 | -1.7% | 66,512 | 121,534,970 |
| 2024-10-11 | 19.55 | 19.55 | 18.54 | 18.86 | -4.41% | 68,637 | 130,342,353 |
| 2024-10-10 | 19.35 | 20.38 | 19.2 | 19.73 | +4.56% | 59,429 | 117,603,410 |
| 2024-10-09 | 21.71 | 22.07 | 18.87 | 18.87 | -16.87% | 82,048 | 168,317,236 |
| 2024-10-08 | 24.03 | 24.33 | 21.1 | 22.7 | +11.88% | 106,076 | 239,256,466 |
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：