股票概览
24.12
+0.21%
+0.05
24.25
开盘价
24.88
最高价
23.65
最低价
44,732
成交量
数据更新至: 2025-03-25
技术指标
24.04
MA5 (5日均线)
22.30
MA10 (10日均线)
21.53
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 | 24.88 | 23.65 | 24.12 | +0.21% | 44,732 | 108,189,496 |
| 2025-03-24 | 24.95 | 24.98 | 23.66 | 24.07 | -3.84% | 94,619 | 230,009,462 |
| 2025-03-21 | 24.21 | 25.5 | 23.61 | 25.03 | +4.29% | 188,349 | 465,155,713 |
| 2025-03-20 | 23.26 | 24.6 | 23 | 24 | +4.35% | 148,076 | 353,759,247 |
| 2025-03-19 | 20.99 | 23.93 | 20.92 | 23 | +9.32% | 164,219 | 374,541,023 |
| 2025-03-18 | 21.37 | 21.55 | 20.98 | 21.04 | -1.68% | 46,892 | 99,262,792 |
| 2025-03-17 | 20.28 | 21.8 | 19.95 | 21.4 | +6.84% | 90,452 | 189,689,204 |
| 2025-03-14 | 19.78 | 20.06 | 19.45 | 20.03 | +1.26% | 41,917 | 83,099,866 |
| 2025-03-13 | 20.48 | 20.49 | 19.41 | 19.78 | -3.51% | 46,387 | 92,030,483 |
| 2025-03-12 | 20.83 | 20.99 | 20.42 | 20.5 | -1.44% | 39,474 | 81,524,670 |
| 2025-03-11 | 20.66 | 21.01 | 20.43 | 20.8 | -1.38% | 35,234 | 72,914,917 |
| 2025-03-10 | 21.18 | 21.45 | 20.81 | 21.09 | -0.85% | 36,649 | 77,175,462 |
| 2025-03-07 | 21.62 | 21.62 | 21.08 | 21.27 | -1.94% | 51,851 | 110,804,918 |
| 2025-03-06 | 20.94 | 22.2 | 20.92 | 21.69 | +3.73% | 87,858 | 190,654,853 |
| 2025-03-05 | 20.85 | 21.3 | 20.51 | 20.91 | +0.38% | 67,608 | 141,536,331 |
| 2025-03-04 | 19.21 | 21.23 | 19.11 | 20.83 | +6.82% | 78,544 | 160,133,295 |
| 2025-03-03 | 19.69 | 20.1 | 19.03 | 19.5 | +0.26% | 40,490 | 79,915,161 |
| 2025-02-28 | 20.87 | 20.91 | 19.4 | 19.45 | -7.6% | 60,280 | 120,947,800 |
| 2025-02-27 | 21.13 | 21.27 | 20.46 | 21.05 | -0.05% | 48,497 | 101,312,760 |
| 2025-02-26 | 21.1 | 21.12 | 20.54 | 21.06 | +0.77% | 47,390 | 99,001,329 |
| 2025-02-25 | 20.4 | 21.3 | 20.27 | 20.9 | +1.21% | 57,296 | 119,253,674 |
| 2025-02-24 | 20.42 | 20.87 | 20.1 | 20.65 | +0.73% | 65,170 | 134,037,740 |
| 2025-02-21 | 19.91 | 20.63 | 19.68 | 20.5 | +2.81% | 64,897 | 131,394,656 |
| 2025-02-20 | 20.2 | 20.28 | 19.71 | 19.94 | -0.55% | 52,481 | 104,703,692 |
| 2025-02-19 | 19.18 | 20.13 | 19.18 | 20.05 | +3.08% | 55,362 | 109,680,863 |
| 2025-02-18 | 19.95 | 20.56 | 19.31 | 19.45 | -2.31% | 66,414 | 133,317,105 |
| 2025-02-17 | 20.1 | 20.35 | 19.71 | 19.91 | -0.25% | 48,596 | 97,078,891 |
| 2025-02-14 | 19.7 | 20.14 | 19.48 | 19.96 | +0.91% | 36,645 | 72,777,203 |
| 2025-02-13 | 20.3 | 20.54 | 19.75 | 19.78 | -3.65% | 53,204 | 106,899,575 |
| 2025-02-12 | 19.98 | 20.57 | 19.82 | 20.53 | +3.27% | 53,720 | 109,092,762 |
| 2025-02-11 | 20.29 | 20.3 | 19.79 | 19.88 | -2.21% | 41,354 | 82,396,583 |
| 2025-02-10 | 20.15 | 20.4 | 19.75 | 20.33 | +2.01% | 52,262 | 104,869,568 |
| 2025-02-07 | 20.05 | 20.35 | 19.59 | 19.93 | -0.15% | 48,469 | 96,937,798 |
| 2025-02-06 | 18.85 | 19.99 | 18.78 | 19.96 | +4.89% | 48,516 | 95,264,593 |
| 2025-02-05 | 18.7 | 19.55 | 18.7 | 19.03 | +2.04% | 31,673 | 60,642,180 |
| 2025-01-27 | 19.41 | 19.77 | 18.65 | 18.65 | -3.57% | 34,140 | 65,209,394 |
| 2025-01-24 | 18.67 | 19.58 | 18.52 | 19.34 | +3.53% | 40,387 | 77,705,531 |
| 2025-01-23 | 18.85 | 19.37 | 18.63 | 18.68 | +0.05% | 27,206 | 51,647,527 |
| 2025-01-22 | 18.98 | 18.98 | 18.49 | 18.67 | -1.74% | 18,182 | 33,971,002 |
| 2025-01-21 | 19.11 | 19.11 | 18.54 | 19 | +0.26% | 26,851 | 50,567,868 |
| 2025-01-20 | 19.25 | 19.44 | 18.82 | 18.95 | -0.73% | 26,945 | 51,348,520 |
| 2025-01-17 | 18.63 | 19.47 | 18.49 | 19.09 | +1.76% | 28,648 | 54,479,153 |
| 2025-01-16 | 18.93 | 19.36 | 18.61 | 18.76 | +0.11% | 29,047 | 55,098,954 |
| 2025-01-15 | 19.02 | 19.09 | 18.66 | 18.74 | -1.42% | 30,163 | 56,682,808 |
| 2025-01-14 | 17.96 | 19.07 | 17.74 | 19.01 | +6.74% | 44,583 | 82,630,996 |
| 2025-01-13 | 17.53 | 17.95 | 17.21 | 17.81 | +1.19% | 29,382 | 51,877,607 |
| 2025-01-10 | 17.71 | 18.45 | 17.6 | 17.6 | -0.96% | 36,098 | 65,157,268 |
| 2025-01-09 | 17.5 | 18.07 | 17.5 | 17.77 | +0.51% | 26,084 | 46,633,733 |
| 2025-01-08 | 17.92 | 17.93 | 17.05 | 17.68 | -1.28% | 34,446 | 60,567,775 |
| 2025-01-07 | 17.3 | 17.95 | 17.3 | 17.91 | +3.65% | 39,038 | 68,984,984 |
| 2025-01-06 | 17.34 | 17.57 | 17.05 | 17.28 | -0.17% | 38,938 | 67,543,103 |
| 2025-01-03 | 17.89 | 18.22 | 17.17 | 17.31 | -3.03% | 41,558 | 73,437,580 |
| 2025-01-02 | 19 | 19 | 17.59 | 17.85 | -5.61% | 49,429 | 90,065,270 |
| 2024-12-31 | 19.88 | 20.14 | 18.91 | 18.91 | -4.93% | 45,349 | 88,529,932 |
| 2024-12-30 | 20.3 | 20.4 | 19.75 | 19.89 | -1.97% | 39,061 | 78,184,861 |
| 2024-12-27 | 20.6 | 21.35 | 20.28 | 20.29 | -1.41% | 46,323 | 96,315,110 |
| 2024-12-26 | 20.78 | 21.09 | 20.43 | 20.58 | -1.15% | 41,336 | 85,670,386 |
| 2024-12-25 | 20.88 | 20.98 | 20.42 | 20.82 | -0.57% | 23,596 | 48,807,532 |
| 2024-12-24 | 20.7 | 21 | 20.27 | 20.94 | +1.65% | 37,586 | 77,736,019 |
| 2024-12-23 | 21.45 | 21.56 | 20.5 | 20.6 | -4.05% | 45,802 | 95,999,906 |
| 2024-12-20 | 20.72 | 22 | 20.52 | 21.47 | +3.57% | 49,494 | 105,920,944 |
| 2024-12-19 | 20.49 | 20.95 | 20.3 | 20.73 | -0.34% | 44,703 | 92,141,825 |
| 2024-12-18 | 20.67 | 20.93 | 20.27 | 20.8 | +1.17% | 37,665 | 77,961,222 |
| 2024-12-17 | 21.34 | 21.51 | 20.44 | 20.56 | -3.66% | 43,437 | 90,286,365 |
| 2024-12-16 | 21.8 | 21.89 | 21.18 | 21.34 | -1.48% | 43,091 | 92,568,557 |
| 2024-12-13 | 22.6 | 22.6 | 21.51 | 21.66 | -4.92% | 69,897 | 153,363,353 |
| 2024-12-12 | 22.94 | 23.63 | 22.48 | 22.78 | -0.96% | 51,142 | 116,898,238 |
| 2024-12-11 | 23.24 | 23.68 | 22.92 | 23 | +0.31% | 56,847 | 132,304,060 |
| 2024-12-10 | 23.68 | 23.96 | 22.82 | 22.93 | +2.69% | 72,311 | 169,246,802 |
| 2024-12-09 | 23 | 23 | 22.12 | 22.33 | -3.5% | 40,308 | 90,864,814 |
| 2024-12-06 | 23.33 | 23.4 | 22.28 | 23.14 | -0.26% | 66,078 | 151,041,097 |
| 2024-12-05 | 22.01 | 24.03 | 21.95 | 23.2 | +4.36% | 93,184 | 217,074,718 |
| 2024-12-04 | 23.8 | 23.88 | 22.12 | 22.23 | -3.14% | 69,629 | 159,073,650 |
| 2024-12-03 | 24.02 | 24.59 | 22.89 | 22.95 | -0.56% | 109,032 | 258,548,970 |
| 2024-12-02 | 22.35 | 23.18 | 21.94 | 23.08 | +3.59% | 56,615 | 128,204,353 |
| 2024-11-29 | 22.1 | 22.86 | 21.3 | 22.28 | +1.5% | 58,324 | 129,242,026 |
| 2024-11-28 | 21.98 | 22.7 | 21.5 | 21.95 | +0.23% | 49,310 | 108,756,176 |
| 2024-11-27 | 21.45 | 21.99 | 20.6 | 21.9 | +1.44% | 52,081 | 110,895,682 |
| 2024-11-26 | 21.01 | 22.08 | 21.01 | 21.59 | +1.46% | 49,253 | 106,730,679 |
| 2024-11-25 | 21.29 | 21.77 | 20.72 | 21.28 | +0.81% | 42,321 | 89,758,474 |
| 2024-11-22 | 22.52 | 22.7 | 21.1 | 21.11 | -6.84% | 65,632 | 143,839,583 |
| 2024-11-21 | 22.45 | 23.47 | 22 | 22.66 | +0.94% | 69,220 | 157,616,393 |
| 2024-11-20 | 21.72 | 22.69 | 21.72 | 22.45 | +1.17% | 65,870 | 146,720,724 |
| 2024-11-19 | 21.44 | 22.32 | 21.03 | 22.19 | +4.72% | 58,028 | 125,967,253 |
| 2024-11-18 | 22.44 | 22.55 | 20.92 | 21.19 | -5.57% | 62,317 | 134,559,667 |
| 2024-11-15 | 23.51 | 23.71 | 22.33 | 22.44 | -4.47% | 72,020 | 166,228,505 |
| 2024-11-14 | 24.19 | 24.81 | 23.32 | 23.49 | -5.09% | 76,127 | 183,187,399 |
| 2024-11-13 | 25.82 | 26.01 | 24 | 24.75 | -6.43% | 145,836 | 362,128,465 |
| 2024-11-12 | 26.8 | 26.85 | 25 | 26.45 | -2.83% | 152,284 | 393,970,529 |
| 2024-11-11 | 25.9 | 28.2 | 25.11 | 27.22 | +8.71% | 230,625 | 623,426,943 |
| 2024-11-08 | 23.16 | 26.88 | 22.4 | 25.04 | +11.79% | 216,186 | 538,683,491 |
| 2024-11-07 | 21.8 | 23.26 | 21.66 | 22.4 | +1.82% | 89,431 | 200,935,951 |
| 2024-11-06 | 21.32 | 23.28 | 20.85 | 22 | +3.24% | 110,545 | 242,482,666 |
| 2024-11-05 | 19.65 | 21.65 | 19.41 | 21.31 | +9.85% | 84,366 | 173,474,668 |
| 2024-11-04 | 19 | 19.67 | 18.85 | 19.4 | +1.62% | 42,735 | 82,729,214 |
| 2024-11-01 | 20.1 | 20.17 | 19.01 | 19.09 | -5.17% | 63,196 | 122,445,198 |
| 2024-10-31 | 19.26 | 20.38 | 19.01 | 20.13 | +4.41% | 68,324 | 136,095,021 |
| 2024-10-30 | 19.46 | 19.62 | 19 | 19.28 | -0.26% | 45,309 | 87,410,851 |
| 2024-10-29 | 19.85 | 20.16 | 19.27 | 19.33 | -2.62% | 47,116 | 92,842,637 |
| 2024-10-28 | 19.98 | 19.99 | 19.4 | 19.85 | -0.25% | 53,072 | 104,567,095 |
| 2024-10-25 | 19.26 | 19.99 | 19.16 | 19.9 | +3% | 60,558 | 119,094,820 |
| 2024-10-24 | 19.34 | 19.57 | 19.01 | 19.32 | -0.21% | 37,252 | 71,848,522 |
| 2024-10-23 | 19.21 | 20.02 | 18.84 | 19.36 | +0.89% | 70,106 | 136,447,060 |
| 2024-10-22 | 19.44 | 19.68 | 18.88 | 19.19 | -1.08% | 58,133 | 111,459,978 |
| 2024-10-21 | 19.29 | 20.16 | 19 | 19.4 | +3.41% | 93,375 | 182,544,996 |
| 2024-10-18 | 17.2 | 19.52 | 17.04 | 18.76 | +9.32% | 99,213 | 180,900,169 |
| 2024-10-17 | 17.3 | 17.75 | 17.01 | 17.16 | -4.13% | 67,062 | 116,514,033 |
| 2024-10-16 | 17.62 | 18.2 | 17.53 | 17.9 | -0.56% | 46,445 | 82,926,315 |
| 2024-10-15 | 18.6 | 19.06 | 18 | 18 | -3.33% | 49,313 | 91,414,426 |
| 2024-10-14 | 17.73 | 18.94 | 17.24 | 18.62 | +4.37% | 59,465 | 107,550,660 |
| 2024-10-11 | 18.73 | 19 | 17.5 | 17.84 | -5.66% | 60,702 | 109,783,877 |
| 2024-10-10 | 20.75 | 21 | 18.9 | 18.91 | -7.53% | 88,762 | 173,531,437 |
| 2024-10-09 | 21.9 | 22.4 | 20.01 | 20.45 | -4.26% | 134,727 | 287,387,358 |
| 2024-10-08 | 21.36 | 21.36 | 20.5 | 21.36 | +20% | 122,849 | 260,755,876 |
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：