股票概览
24.56
-1.64%
-0.41
25.04
开盘价
25.18
最高价
24.26
最低价
25,315
成交量
数据更新至: 2025-03-25
技术指标
25.11
MA5 (5日均线)
25.47
MA10 (10日均线)
26.31
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 | 25.04 | 25.18 | 24.26 | 24.56 | -1.64% | 25,315 | 62,274,538 |
| 2025-03-24 | 24.69 | 25.47 | 24.49 | 24.97 | +1.63% | 52,494 | 130,869,303 |
| 2025-03-21 | 25.44 | 25.7 | 24.53 | 24.57 | -3.87% | 52,363 | 131,175,087 |
| 2025-03-20 | 25.9 | 26.17 | 25.55 | 25.56 | -1.31% | 47,755 | 123,583,858 |
| 2025-03-19 | 26.07 | 26.31 | 25.7 | 25.9 | -1.33% | 45,784 | 118,608,876 |
| 2025-03-18 | 26 | 26.57 | 25.92 | 26.25 | +1.08% | 46,920 | 123,157,968 |
| 2025-03-17 | 25.66 | 26.18 | 25.4 | 25.97 | +1.21% | 52,001 | 134,680,691 |
| 2025-03-14 | 24.96 | 25.7 | 24.76 | 25.66 | +2.8% | 59,515 | 150,501,943 |
| 2025-03-13 | 26.3 | 26.33 | 24.7 | 24.96 | -5.1% | 92,599 | 234,732,863 |
| 2025-03-12 | 26.39 | 26.93 | 26.12 | 26.3 | -0.08% | 71,537 | 189,380,105 |
| 2025-03-11 | 26.78 | 26.96 | 25.82 | 26.32 | -1.83% | 77,256 | 203,140,006 |
| 2025-03-10 | 26.88 | 27.1 | 26.45 | 26.81 | -0.48% | 65,129 | 174,300,216 |
| 2025-03-07 | 27.1 | 27.75 | 26.35 | 26.94 | -1.46% | 91,185 | 246,323,124 |
| 2025-03-06 | 27.13 | 28.3 | 27.11 | 27.34 | +1.26% | 135,393 | 374,280,073 |
| 2025-03-05 | 27.01 | 27.42 | 26.26 | 27 | -0.77% | 100,681 | 269,976,987 |
| 2025-03-04 | 26 | 27.75 | 25.81 | 27.21 | +2.02% | 148,712 | 398,628,319 |
| 2025-03-03 | 27.77 | 28 | 26 | 26.67 | -3.61% | 147,248 | 394,324,658 |
| 2025-02-28 | 29.08 | 29.83 | 27.45 | 27.67 | -6.43% | 199,789 | 568,507,955 |
| 2025-02-27 | 26.88 | 30.49 | 26.75 | 29.57 | +13.56% | 304,936 | 884,191,958 |
| 2025-02-26 | 25.85 | 26.36 | 25.45 | 26.04 | +0.93% | 96,147 | 249,415,847 |
| 2025-02-25 | 24.91 | 26.22 | 24.9 | 25.8 | +1.53% | 110,689 | 283,888,400 |
| 2025-02-24 | 25.2 | 25.8 | 24.97 | 25.41 | +0.71% | 85,894 | 217,907,291 |
| 2025-02-21 | 24.1 | 25.25 | 23.85 | 25.23 | +4.78% | 108,119 | 267,374,067 |
| 2025-02-20 | 23.82 | 24.28 | 23.62 | 24.08 | +1.09% | 62,471 | 150,143,522 |
| 2025-02-19 | 22.98 | 23.86 | 22.91 | 23.82 | +3.66% | 74,650 | 176,013,286 |
| 2025-02-18 | 23.81 | 24.03 | 22.81 | 22.98 | -4.09% | 68,479 | 160,034,316 |
| 2025-02-17 | 23.65 | 24.13 | 23.58 | 23.96 | +1.35% | 72,076 | 171,740,599 |
| 2025-02-14 | 24.45 | 24.54 | 23.38 | 23.64 | -3.79% | 98,885 | 234,794,122 |
| 2025-02-13 | 25.74 | 25.74 | 24.48 | 24.57 | -4.95% | 93,147 | 232,215,726 |
| 2025-02-12 | 25.37 | 25.88 | 24.86 | 25.85 | +1.69% | 105,952 | 268,457,503 |
| 2025-02-11 | 25.72 | 25.82 | 25.1 | 25.42 | -1.59% | 65,022 | 165,635,038 |
| 2025-02-10 | 25.65 | 25.95 | 25.22 | 25.83 | +0.94% | 86,748 | 222,062,474 |
| 2025-02-07 | 25.69 | 26.2 | 25.13 | 25.59 | -0.08% | 97,725 | 250,831,971 |
| 2025-02-06 | 24.23 | 25.85 | 24.11 | 25.61 | +5.17% | 109,229 | 277,010,227 |
| 2025-02-05 | 24.97 | 25.08 | 24.13 | 24.35 | -0.73% | 65,709 | 161,392,719 |
| 2025-01-27 | 25.12 | 25.26 | 24.44 | 24.53 | -2.31% | 65,750 | 162,848,407 |
| 2025-01-24 | 24.37 | 25.17 | 24.37 | 25.11 | +2.03% | 64,863 | 161,674,596 |
| 2025-01-23 | 25.96 | 26.38 | 24.61 | 24.61 | -4.98% | 147,887 | 375,982,750 |
| 2025-01-22 | 26.18 | 26.66 | 25.44 | 25.9 | -2.04% | 130,683 | 338,691,805 |
| 2025-01-21 | 26 | 26.6 | 25.6 | 26.44 | +2.01% | 119,635 | 312,551,438 |
| 2025-01-20 | 26.01 | 26.2 | 25.44 | 25.92 | -3.21% | 160,399 | 413,955,611 |
| 2025-01-17 | 24.65 | 27.08 | 24.65 | 26.78 | +7.77% | 172,366 | 448,340,892 |
| 2025-01-16 | 25.83 | 26.07 | 24.47 | 24.85 | -2.74% | 89,660 | 225,366,021 |
| 2025-01-15 | 25.5 | 25.87 | 25.25 | 25.55 | 0% | 76,984 | 196,647,866 |
| 2025-01-14 | 23.7 | 25.88 | 23.36 | 25.55 | +8.45% | 121,321 | 302,415,753 |
| 2025-01-13 | 23.85 | 24.41 | 23.22 | 23.56 | -4.15% | 69,344 | 164,355,491 |
| 2025-01-10 | 24.56 | 25.34 | 24.42 | 24.58 | -0.69% | 67,596 | 168,631,889 |
| 2025-01-09 | 24.68 | 25.24 | 24.53 | 24.75 | -0.8% | 72,235 | 179,826,810 |
| 2025-01-08 | 24.07 | 25.34 | 23.99 | 24.95 | +2.17% | 102,239 | 250,702,891 |
| 2025-01-07 | 22.28 | 24.66 | 22.15 | 24.42 | +10.25% | 120,982 | 287,113,599 |
| 2025-01-06 | 22.2 | 22.42 | 21.72 | 22.15 | +1.1% | 51,852 | 114,394,707 |
| 2025-01-03 | 22.73 | 23.06 | 21.81 | 21.91 | -3.48% | 59,371 | 133,332,683 |
| 2025-01-02 | 23.9 | 23.91 | 22.38 | 22.7 | -5.22% | 76,774 | 177,240,456 |
| 2024-12-31 | 25.13 | 25.48 | 23.95 | 23.95 | -4.73% | 68,718 | 168,186,964 |
| 2024-12-30 | 25.16 | 26 | 24.6 | 25.14 | -0.87% | 66,646 | 168,965,881 |
| 2024-12-27 | 25.47 | 26.6 | 25.1 | 25.36 | -1.05% | 96,688 | 250,289,686 |
| 2024-12-26 | 25.06 | 25.88 | 24.83 | 25.63 | +1.3% | 84,270 | 214,942,427 |
| 2024-12-25 | 25.88 | 26.81 | 24.78 | 25.3 | -2.69% | 112,487 | 287,211,626 |
| 2024-12-24 | 24.76 | 26 | 24.45 | 26 | +5.73% | 117,259 | 297,800,177 |
| 2024-12-23 | 25.12 | 25.41 | 24.43 | 24.59 | -1.8% | 76,859 | 191,645,413 |
| 2024-12-20 | 24.15 | 25.78 | 24.09 | 25.04 | +3.09% | 92,946 | 233,002,681 |
| 2024-12-19 | 23.47 | 24.35 | 23.3 | 24.29 | +2.06% | 68,368 | 164,040,340 |
| 2024-12-18 | 22.71 | 24.35 | 22.4 | 23.8 | +4.85% | 83,372 | 196,893,854 |
| 2024-12-17 | 23.41 | 23.74 | 22.59 | 22.7 | -3.85% | 51,624 | 119,347,084 |
| 2024-12-16 | 24.62 | 25.13 | 23.38 | 23.61 | -6.05% | 94,618 | 226,633,973 |
| 2024-12-13 | 24.71 | 26 | 24.6 | 25.13 | +0.64% | 102,480 | 259,127,903 |
| 2024-12-12 | 24.8 | 25.17 | 24.51 | 24.97 | +0.2% | 70,909 | 176,057,463 |
| 2024-12-11 | 23.26 | 25.16 | 23.26 | 24.92 | +6.31% | 110,101 | 269,306,969 |
| 2024-12-10 | 24.01 | 24.2 | 23.4 | 23.44 | +1.34% | 63,738 | 151,575,627 |
| 2024-12-09 | 23.06 | 23.34 | 22.75 | 23.13 | +0.57% | 38,752 | 89,385,032 |
| 2024-12-06 | 23.14 | 23.38 | 22.5 | 23 | -1.16% | 55,350 | 126,886,774 |
| 2024-12-05 | 22.8 | 23.5 | 22.69 | 23.27 | +1.48% | 45,242 | 104,431,804 |
| 2024-12-04 | 23.43 | 24.08 | 22.83 | 22.93 | -0.86% | 61,698 | 144,960,983 |
| 2024-12-03 | 23.4 | 23.54 | 22.89 | 23.13 | -1.07% | 41,554 | 96,329,438 |
| 2024-12-02 | 22.95 | 23.62 | 22.78 | 23.38 | +1.78% | 64,068 | 148,822,846 |
| 2024-11-29 | 22.68 | 23.44 | 22.26 | 22.97 | +0.92% | 46,415 | 106,045,149 |
| 2024-11-28 | 22.62 | 23.49 | 22.62 | 22.76 | +0.18% | 46,915 | 108,108,591 |
| 2024-11-27 | 21.62 | 22.76 | 21.36 | 22.72 | +3.51% | 48,090 | 106,428,485 |
| 2024-11-26 | 22.01 | 22.37 | 21.78 | 21.95 | -0.59% | 30,421 | 66,954,119 |
| 2024-11-25 | 22.69 | 22.74 | 21.5 | 22.08 | -1.08% | 51,022 | 111,874,215 |
| 2024-11-22 | 23.1 | 24.16 | 22.26 | 22.32 | -3.92% | 68,705 | 160,446,301 |
| 2024-11-21 | 23 | 23.6 | 22.71 | 23.23 | +0.96% | 43,303 | 100,488,735 |
| 2024-11-20 | 22.8 | 23.2 | 22.5 | 23.01 | +0.92% | 46,745 | 106,675,866 |
| 2024-11-19 | 22.09 | 22.85 | 22.02 | 22.8 | +4.01% | 45,866 | 102,626,256 |
| 2024-11-18 | 23.04 | 23.07 | 21.62 | 21.92 | -4.49% | 73,314 | 162,708,495 |
| 2024-11-15 | 23.87 | 23.98 | 22.84 | 22.95 | -3.49% | 58,875 | 138,271,449 |
| 2024-11-14 | 24.99 | 25.11 | 23.65 | 23.78 | -5.11% | 88,113 | 213,848,099 |
| 2024-11-13 | 24.6 | 25.24 | 24.42 | 25.06 | +0.36% | 75,035 | 186,153,438 |
| 2024-11-12 | 26.11 | 26.18 | 24.56 | 24.97 | -4.04% | 95,772 | 240,879,044 |
| 2024-11-11 | 24.37 | 26.2 | 24.35 | 26.02 | +5.86% | 116,078 | 298,787,397 |
| 2024-11-08 | 24.9 | 26.27 | 24.52 | 24.58 | +1.15% | 137,351 | 347,880,953 |
| 2024-11-07 | 23.61 | 24.71 | 23.61 | 24.3 | +0.66% | 77,908 | 188,564,312 |
| 2024-11-06 | 24.81 | 24.98 | 23.88 | 24.14 | -2.23% | 94,110 | 230,083,544 |
| 2024-11-05 | 23.3 | 24.7 | 23.02 | 24.69 | +6.47% | 118,650 | 285,789,438 |
| 2024-11-04 | 22.46 | 23.45 | 22.46 | 23.19 | +3.25% | 71,955 | 165,693,312 |
| 2024-11-01 | 23.9 | 24.15 | 22.4 | 22.46 | -6.03% | 118,313 | 273,062,015 |
| 2024-10-31 | 22.92 | 24.61 | 22.78 | 23.9 | +3.33% | 145,382 | 348,284,541 |
| 2024-10-30 | 22.78 | 23.48 | 22.72 | 23.13 | +0.57% | 74,561 | 172,141,689 |
| 2024-10-29 | 23.81 | 24.25 | 22.95 | 23 | -4.01% | 108,098 | 254,705,094 |
| 2024-10-28 | 23.87 | 24.2 | 23.56 | 23.96 | +1.05% | 88,168 | 210,717,745 |
| 2024-10-25 | 24.3 | 24.34 | 23.44 | 23.71 | -1% | 108,146 | 257,533,475 |
| 2024-10-24 | 24.12 | 24.65 | 23.82 | 23.95 | -1.96% | 93,810 | 226,675,653 |
| 2024-10-23 | 25 | 25.42 | 24.23 | 24.43 | -2.82% | 135,103 | 335,100,541 |
| 2024-10-22 | 25.11 | 25.93 | 24.66 | 25.14 | -2.03% | 164,305 | 413,816,244 |
| 2024-10-21 | 26.56 | 28.48 | 25.36 | 25.66 | -1.72% | 244,502 | 655,129,017 |
| 2024-10-18 | 24.62 | 28.32 | 24.41 | 26.11 | +6.44% | 212,549 | 552,964,755 |
| 2024-10-17 | 24.5 | 25.97 | 24.18 | 24.53 | +2.81% | 169,087 | 422,704,598 |
| 2024-10-16 | 25 | 25.8 | 23.56 | 23.86 | -8.51% | 174,139 | 428,343,514 |
| 2024-10-15 | 24.98 | 27.6 | 24.1 | 26.08 | +3.53% | 260,831 | 669,235,557 |
| 2024-10-14 | 22.02 | 25.19 | 21.21 | 25.19 | +20.01% | 282,648 | 666,903,773 |
| 2024-10-11 | 21.8 | 23.08 | 20.82 | 20.99 | +6.44% | 208,421 | 460,114,625 |
| 2024-10-10 | 20.99 | 21.16 | 19.31 | 19.72 | -5.1% | 90,726 | 183,613,580 |
| 2024-10-09 | 21.3 | 23.89 | 20.68 | 20.78 | -8.66% | 164,684 | 365,143,308 |
| 2024-10-08 | 22.75 | 22.75 | 20.5 | 22.75 | +19.99% | 135,586 | 300,210,123 |
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：