股票概览
24.88
+0.57%
+0.14
24.88
开盘价
24.88
最高价
24.52
最低价
3,711
成交量
数据更新至: 2025-03-25
技术指标
25.15
MA5 (5日均线)
25.33
MA10 (10日均线)
25.37
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 | 24.88 | 24.88 | 24.52 | 24.88 | +0.57% | 3,711 | 9,174,936 |
| 2025-03-24 | 24.9 | 25.2 | 24.41 | 24.74 | -0.92% | 7,693 | 19,064,601 |
| 2025-03-21 | 25.4 | 25.46 | 24.88 | 24.97 | -1.69% | 8,817 | 22,189,365 |
| 2025-03-20 | 25.75 | 25.88 | 25.33 | 25.4 | -1.4% | 12,201 | 31,075,840 |
| 2025-03-19 | 25.73 | 26 | 25.63 | 25.76 | -0.62% | 7,321 | 18,905,410 |
| 2025-03-18 | 25.78 | 26.05 | 25.65 | 25.92 | +0.7% | 6,797 | 17,596,227 |
| 2025-03-17 | 25.76 | 25.76 | 25.56 | 25.74 | +0.19% | 5,413 | 13,900,734 |
| 2025-03-14 | 24.93 | 25.69 | 24.81 | 25.69 | +3.01% | 12,017 | 30,521,582 |
| 2025-03-13 | 25.28 | 25.28 | 24.62 | 24.94 | -1.11% | 7,277 | 18,108,538 |
| 2025-03-12 | 25.35 | 25.4 | 25.14 | 25.22 | -0.24% | 6,251 | 15,805,741 |
| 2025-03-11 | 25.35 | 25.35 | 24.9 | 25.28 | -0.55% | 8,760 | 21,987,020 |
| 2025-03-10 | 25.73 | 25.99 | 25.3 | 25.42 | -0.7% | 12,321 | 31,473,923 |
| 2025-03-07 | 25.8 | 25.99 | 25.45 | 25.6 | -1.16% | 7,898 | 20,296,712 |
| 2025-03-06 | 25.44 | 26.19 | 25.25 | 25.9 | +2.74% | 12,823 | 32,968,639 |
| 2025-03-05 | 25.68 | 25.73 | 25.07 | 25.21 | -1.48% | 9,042 | 22,816,381 |
| 2025-03-04 | 25.21 | 25.63 | 25.19 | 25.59 | +1.43% | 8,010 | 20,414,438 |
| 2025-03-03 | 24.94 | 25.52 | 24.94 | 25.23 | +1.49% | 7,723 | 19,525,109 |
| 2025-02-28 | 25.59 | 25.68 | 24.85 | 24.86 | -2.78% | 8,991 | 22,667,395 |
| 2025-02-27 | 25.49 | 25.7 | 25.18 | 25.57 | +0.39% | 8,820 | 22,430,883 |
| 2025-02-26 | 25.18 | 25.54 | 25.07 | 25.47 | +1.35% | 8,825 | 22,341,511 |
| 2025-02-25 | 25.27 | 25.43 | 25.06 | 25.13 | -1.61% | 11,184 | 28,238,555 |
| 2025-02-24 | 25.69 | 25.83 | 25.22 | 25.54 | -0.78% | 11,096 | 28,182,849 |
| 2025-02-21 | 25.07 | 26.04 | 24.7 | 25.74 | +2.63% | 15,977 | 40,705,535 |
| 2025-02-20 | 24.38 | 25.39 | 24.38 | 25.08 | +3% | 15,626 | 39,141,686 |
| 2025-02-19 | 24.22 | 24.45 | 24.13 | 24.35 | +0.25% | 12,999 | 31,585,897 |
| 2025-02-18 | 25.18 | 25.37 | 24.16 | 24.29 | -3.53% | 9,455 | 23,289,701 |
| 2025-02-17 | 24.83 | 25.6 | 24.8 | 25.18 | +1.37% | 13,723 | 34,613,765 |
| 2025-02-14 | 24.05 | 25.15 | 24.05 | 24.84 | +3.03% | 12,638 | 31,380,849 |
| 2025-02-13 | 24.2 | 24.4 | 24.06 | 24.11 | -1.11% | 5,716 | 13,836,025 |
| 2025-02-12 | 24.55 | 24.59 | 24 | 24.38 | -1.1% | 8,231 | 19,992,721 |
| 2025-02-11 | 24.66 | 24.78 | 24.13 | 24.65 | -0.04% | 8,912 | 21,814,979 |
| 2025-02-10 | 24.29 | 24.74 | 24.18 | 24.66 | +1.36% | 7,016 | 17,229,344 |
| 2025-02-07 | 24.2 | 24.51 | 23.95 | 24.33 | +1% | 7,604 | 18,464,483 |
| 2025-02-06 | 23.33 | 24.15 | 23.19 | 24.09 | +3.26% | 8,290 | 19,726,721 |
| 2025-02-05 | 23.11 | 23.5 | 23.01 | 23.33 | +1.52% | 5,729 | 13,336,546 |
| 2025-01-27 | 23.1 | 23.29 | 22.83 | 22.98 | -0.13% | 4,397 | 10,163,686 |
| 2025-01-24 | 23.09 | 23.17 | 22.84 | 23.01 | -0.35% | 6,563 | 15,062,295 |
| 2025-01-23 | 22.99 | 23.45 | 22.99 | 23.09 | +0.87% | 5,231 | 12,170,638 |
| 2025-01-22 | 23.14 | 23.14 | 22.8 | 22.89 | -0.82% | 4,579 | 10,483,070 |
| 2025-01-21 | 23.7 | 23.7 | 22.9 | 23.08 | -2.04% | 8,996 | 20,831,297 |
| 2025-01-20 | 23.46 | 23.77 | 23.35 | 23.56 | +0.9% | 5,174 | 12,198,968 |
| 2025-01-17 | 23.48 | 23.57 | 23.23 | 23.35 | -0.17% | 4,899 | 11,459,428 |
| 2025-01-16 | 23.71 | 23.97 | 23.29 | 23.39 | -0.89% | 5,714 | 13,457,480 |
| 2025-01-15 | 23.81 | 23.93 | 23.57 | 23.6 | -1.46% | 4,174 | 9,884,911 |
| 2025-01-14 | 23.28 | 24.12 | 23.23 | 23.95 | +2.18% | 6,258 | 14,900,050 |
| 2025-01-13 | 22.68 | 23.8 | 22.35 | 23.44 | +3.03% | 8,263 | 19,121,250 |
| 2025-01-10 | 23.23 | 23.4 | 22.68 | 22.75 | -1.98% | 4,255 | 9,782,008 |
| 2025-01-09 | 23.01 | 23.56 | 22.9 | 23.21 | +0.35% | 3,891 | 9,028,817 |
| 2025-01-08 | 23.29 | 23.45 | 22.72 | 23.13 | -0.69% | 3,328 | 7,684,872 |
| 2025-01-07 | 23.07 | 23.36 | 23 | 23.29 | +0.56% | 4,520 | 10,482,805 |
| 2025-01-06 | 23.5 | 23.5 | 22.89 | 23.16 | +0.52% | 4,440 | 10,317,917 |
| 2025-01-03 | 23.36 | 24.29 | 22.92 | 23.04 | -1.87% | 10,917 | 25,829,750 |
| 2025-01-02 | 24.36 | 24.44 | 23.28 | 23.48 | -2.94% | 8,480 | 20,292,763 |
| 2024-12-31 | 24.84 | 24.88 | 24.17 | 24.19 | -2.42% | 4,496 | 11,012,912 |
| 2024-12-30 | 25.3 | 25.3 | 24.73 | 24.79 | -1.24% | 3,799 | 9,459,344 |
| 2024-12-27 | 25.23 | 25.39 | 25.06 | 25.1 | -0.48% | 5,008 | 12,630,488 |
| 2024-12-26 | 25.05 | 25.33 | 24.89 | 25.22 | +1.16% | 2,673 | 6,721,769 |
| 2024-12-25 | 25.41 | 25.54 | 24.8 | 24.93 | -1.07% | 4,621 | 11,586,487 |
| 2024-12-24 | 25.19 | 25.38 | 25.02 | 25.2 | +0.76% | 4,560 | 11,479,063 |
| 2024-12-23 | 25.88 | 25.88 | 24.94 | 25.01 | -2.87% | 4,758 | 12,010,983 |
| 2024-12-20 | 25.31 | 25.89 | 25.28 | 25.75 | +2.02% | 4,841 | 12,425,901 |
| 2024-12-19 | 25.26 | 25.44 | 24.84 | 25.24 | -0.75% | 8,854 | 22,233,223 |
| 2024-12-18 | 25.82 | 25.82 | 25.25 | 25.43 | -0.66% | 7,256 | 18,470,088 |
| 2024-12-17 | 26.75 | 26.75 | 25.55 | 25.6 | -4.58% | 10,011 | 26,013,805 |
| 2024-12-16 | 26.2 | 27.38 | 26.19 | 26.83 | +1.9% | 9,922 | 26,540,385 |
| 2024-12-13 | 27.07 | 27.07 | 26.11 | 26.33 | -2.7% | 10,161 | 26,942,684 |
| 2024-12-12 | 26.93 | 27.16 | 26.77 | 27.06 | +0.45% | 6,212 | 16,770,270 |
| 2024-12-11 | 26.67 | 26.95 | 26.61 | 26.94 | +0.97% | 8,015 | 21,451,067 |
| 2024-12-10 | 27.85 | 28.28 | 26.48 | 26.68 | -2.16% | 21,122 | 57,675,300 |
| 2024-12-09 | 27.56 | 27.82 | 27.13 | 27.27 | -1.05% | 6,138 | 16,875,328 |
| 2024-12-06 | 27.63 | 27.78 | 27.03 | 27.56 | -0.11% | 9,452 | 25,851,760 |
| 2024-12-05 | 27.51 | 27.85 | 26.99 | 27.59 | +0.29% | 5,967 | 16,445,876 |
| 2024-12-04 | 27.96 | 28.03 | 27.48 | 27.51 | -1.68% | 4,346 | 12,061,585 |
| 2024-12-03 | 28.19 | 28.2 | 27.5 | 27.98 | +0.11% | 8,862 | 24,597,888 |
| 2024-12-02 | 27.6 | 28.12 | 27.52 | 27.95 | +0.4% | 11,040 | 30,756,992 |
| 2024-11-29 | 27.23 | 28 | 27.03 | 27.84 | +1.72% | 7,651 | 21,115,567 |
| 2024-11-28 | 27.32 | 27.77 | 27.11 | 27.37 | +0.81% | 7,090 | 19,420,783 |
| 2024-11-27 | 27.22 | 27.89 | 26.78 | 27.15 | -0.8% | 8,657 | 23,450,463 |
| 2024-11-26 | 28.29 | 28.81 | 27.3 | 27.37 | -4.13% | 8,091 | 22,637,684 |
| 2024-11-25 | 27.5 | 28.59 | 27.5 | 28.55 | +3.25% | 7,089 | 19,819,841 |
| 2024-11-22 | 28.85 | 28.85 | 27.61 | 27.65 | -4.52% | 6,540 | 18,467,111 |
| 2024-11-21 | 28.56 | 29.17 | 28.56 | 28.96 | +0.56% | 7,483 | 21,586,016 |
| 2024-11-20 | 28.03 | 28.82 | 27.6 | 28.8 | +2.75% | 12,029 | 34,056,721 |
| 2024-11-19 | 27.29 | 28.11 | 27.29 | 28.03 | +2.67% | 6,769 | 18,839,601 |
| 2024-11-18 | 27.7 | 28.32 | 27.11 | 27.3 | -1.3% | 8,484 | 23,429,386 |
| 2024-11-15 | 28.44 | 28.66 | 27.4 | 27.66 | -3.15% | 11,419 | 32,046,053 |
| 2024-11-14 | 30.62 | 30.8 | 28.46 | 28.56 | -7.18% | 16,634 | 48,996,165 |
| 2024-11-13 | 30.32 | 31.2 | 29.51 | 30.77 | +1.05% | 15,643 | 47,620,963 |
| 2024-11-12 | 30.02 | 30.49 | 29.38 | 30.45 | +0.2% | 26,258 | 78,691,582 |
| 2024-11-11 | 28.99 | 30.4 | 28.51 | 30.39 | +5.01% | 28,447 | 84,045,657 |
| 2024-11-08 | 27.77 | 29.63 | 27.4 | 28.94 | +5.05% | 30,556 | 87,893,549 |
| 2024-11-07 | 27.05 | 27.82 | 26.9 | 27.55 | +1.62% | 10,231 | 28,081,310 |
| 2024-11-06 | 27.12 | 27.67 | 26.6 | 27.11 | +0.41% | 14,313 | 38,913,981 |
| 2024-11-05 | 26.56 | 27 | 26.1 | 27 | +2.82% | 15,390 | 40,915,811 |
| 2024-11-04 | 25.06 | 26.33 | 24.99 | 26.26 | +5.04% | 18,947 | 49,302,000 |
| 2024-11-01 | 25.25 | 25.6 | 24.92 | 25 | -1.03% | 11,591 | 29,253,803 |
| 2024-10-31 | 24.7 | 25.39 | 24.5 | 25.26 | +2.06% | 8,289 | 20,807,346 |
| 2024-10-30 | 24.97 | 25.14 | 24.4 | 24.75 | -2.9% | 13,440 | 33,369,851 |
| 2024-10-29 | 25.84 | 25.99 | 25.25 | 25.49 | -1.35% | 9,739 | 24,967,858 |
| 2024-10-28 | 25.46 | 25.88 | 25.03 | 25.84 | +2.42% | 12,334 | 31,506,334 |
| 2024-10-25 | 24.9 | 25.39 | 24.79 | 25.23 | +1.37% | 8,024 | 20,188,112 |
| 2024-10-24 | 24.95 | 25.02 | 24.55 | 24.89 | -0.12% | 6,299 | 15,672,259 |
| 2024-10-23 | 25.18 | 25.5 | 24.88 | 24.92 | -0.91% | 9,682 | 24,318,564 |
| 2024-10-22 | 24.86 | 25.36 | 24.62 | 25.15 | +1.62% | 8,666 | 21,666,773 |
| 2024-10-21 | 24.97 | 25.25 | 24.41 | 24.75 | +0.28% | 15,408 | 38,224,559 |
| 2024-10-18 | 23.77 | 24.99 | 23.77 | 24.68 | +3.05% | 9,972 | 24,421,022 |
| 2024-10-17 | 24.17 | 24.48 | 23.93 | 23.95 | +0.04% | 6,219 | 15,049,624 |
| 2024-10-16 | 23.98 | 24.38 | 23.85 | 23.94 | -0.79% | 4,403 | 10,600,185 |
| 2024-10-15 | 24.59 | 24.8 | 24.11 | 24.13 | -1.87% | 4,532 | 11,125,083 |
| 2024-10-14 | 24.02 | 24.68 | 23.7 | 24.59 | +2.37% | 7,747 | 18,787,580 |
| 2024-10-11 | 25.73 | 25.73 | 23.78 | 24.02 | -6.28% | 11,499 | 28,329,870 |
| 2024-10-10 | 26.21 | 26.69 | 25.37 | 25.63 | -1.61% | 13,709 | 35,617,231 |
| 2024-10-09 | 27.02 | 27.98 | 25.84 | 26.05 | -7.62% | 19,519 | 52,406,232 |
| 2024-10-08 | 30.1 | 30.1 | 26.88 | 28.2 | +10.72% | 34,332 | 97,187,243 |
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：