股票概览
24.69
-0.72%
-0.18
24.8
开盘价
25.17
最高价
24.45
最低价
21,256
成交量
数据更新至: 2025-03-25
技术指标
24.90
MA5 (5日均线)
24.94
MA10 (10日均线)
24.27
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 | 24.8 | 25.17 | 24.45 | 24.69 | -0.72% | 21,256 | 52,557,395 |
| 2025-03-24 | 25.73 | 25.73 | 24.66 | 24.87 | -3.98% | 53,493 | 133,851,325 |
| 2025-03-21 | 25.1 | 26.39 | 25.08 | 25.9 | +5.03% | 110,427 | 284,301,767 |
| 2025-03-20 | 24.69 | 24.69 | 24.29 | 24.66 | +1.07% | 33,089 | 80,804,551 |
| 2025-03-19 | 24.7 | 25.12 | 24.33 | 24.4 | -0.73% | 40,332 | 99,613,573 |
| 2025-03-18 | 24.91 | 25.11 | 24.48 | 24.58 | -1.68% | 49,554 | 122,681,366 |
| 2025-03-17 | 24.98 | 25.2 | 24.58 | 25 | +0.4% | 74,370 | 184,968,094 |
| 2025-03-14 | 25.6 | 25.6 | 24.7 | 24.9 | -4.96% | 125,172 | 313,621,110 |
| 2025-03-13 | 29.08 | 29.08 | 26.08 | 26.2 | +8.13% | 241,325 | 673,673,720 |
| 2025-02-26 | 23.98 | 24.3 | 23.8 | 24.23 | +1.3% | 36,613 | 88,203,066 |
| 2025-02-25 | 23.7 | 24.2 | 23.58 | 23.92 | -0.08% | 37,714 | 89,963,724 |
| 2025-02-24 | 24.13 | 24.31 | 23.73 | 23.94 | -1.07% | 37,958 | 91,217,991 |
| 2025-02-21 | 23.98 | 24.24 | 23.74 | 24.2 | +0.75% | 41,769 | 100,145,387 |
| 2025-02-20 | 24 | 24.11 | 23.56 | 24.02 | +0.13% | 39,194 | 93,384,049 |
| 2025-02-19 | 23.28 | 24.26 | 23.13 | 23.99 | +2.17% | 55,800 | 132,425,257 |
| 2025-02-18 | 23.3 | 24.75 | 23.24 | 23.48 | +1.25% | 74,594 | 179,001,871 |
| 2025-02-17 | 23.21 | 23.56 | 22.91 | 23.19 | +0.39% | 30,963 | 71,721,617 |
| 2025-02-14 | 22.95 | 23.62 | 22.95 | 23.1 | +0.65% | 29,858 | 69,473,285 |
| 2025-02-13 | 23.11 | 23.3 | 22.87 | 22.95 | -0.65% | 26,834 | 61,914,555 |
| 2025-02-12 | 22.89 | 23.26 | 22.71 | 23.1 | +1.72% | 31,544 | 72,516,666 |
| 2025-02-11 | 22.86 | 23 | 22.4 | 22.71 | -0.61% | 24,941 | 56,539,940 |
| 2025-02-10 | 22.51 | 22.94 | 22.45 | 22.85 | +1.65% | 32,441 | 73,580,260 |
| 2025-02-07 | 22.22 | 22.85 | 22.2 | 22.48 | +1.44% | 34,942 | 78,616,907 |
| 2025-02-06 | 21.75 | 22.19 | 21.5 | 22.16 | +1.6% | 27,593 | 60,658,125 |
| 2025-02-05 | 21.89 | 21.9 | 21.48 | 21.81 | +1.44% | 22,895 | 49,653,999 |
| 2025-01-27 | 22 | 22.26 | 21.5 | 21.5 | -2.05% | 19,741 | 43,000,989 |
| 2025-01-24 | 21.61 | 22 | 21.11 | 21.95 | +0.55% | 30,073 | 64,935,458 |
| 2025-01-23 | 22.3 | 22.51 | 21.83 | 21.83 | -1.04% | 25,898 | 57,362,095 |
| 2025-01-22 | 22.18 | 22.21 | 21.8 | 22.06 | -0.85% | 20,831 | 45,751,462 |
| 2025-01-21 | 23.02 | 23.21 | 21.92 | 22.25 | -2.8% | 43,423 | 96,774,673 |
| 2025-01-20 | 23.25 | 23.67 | 22.7 | 22.89 | -0.74% | 27,411 | 63,303,004 |
| 2025-01-17 | 23.79 | 23.79 | 22.95 | 23.06 | -1.37% | 26,228 | 60,982,114 |
| 2025-01-16 | 23.49 | 23.9 | 23.01 | 23.38 | +0.21% | 30,015 | 70,275,721 |
| 2025-01-15 | 24.06 | 24.24 | 23.24 | 23.33 | -3.48% | 28,792 | 68,070,040 |
| 2025-01-14 | 23.48 | 24.19 | 23.09 | 24.17 | +3.69% | 42,408 | 100,160,859 |
| 2025-01-13 | 23.3 | 23.82 | 22.91 | 23.31 | -1.44% | 33,559 | 78,424,549 |
| 2025-01-10 | 24.88 | 25.08 | 23.65 | 23.65 | -5.13% | 40,380 | 98,165,080 |
| 2025-01-09 | 25.79 | 25.8 | 24.77 | 24.93 | -2.24% | 44,612 | 111,547,929 |
| 2025-01-08 | 24.6 | 25.79 | 24.5 | 25.5 | +3.36% | 87,812 | 221,125,785 |
| 2025-01-07 | 22.68 | 24.86 | 22.6 | 24.67 | +9.89% | 103,196 | 249,053,412 |
| 2025-01-06 | 22.6 | 22.82 | 21.55 | 22.45 | -1.1% | 28,834 | 64,272,798 |
| 2025-01-03 | 23.13 | 24.25 | 22.58 | 22.7 | -1.82% | 43,718 | 101,351,118 |
| 2025-01-02 | 24.12 | 24.2 | 22.96 | 23.12 | -4.07% | 37,288 | 87,950,338 |
| 2024-12-31 | 24.79 | 25.08 | 24.1 | 24.1 | -0.62% | 40,619 | 100,082,458 |
| 2024-12-30 | 24.41 | 24.56 | 23.6 | 24.25 | -0.49% | 23,507 | 56,642,824 |
| 2024-12-27 | 24.02 | 25.13 | 24.02 | 24.37 | +1.46% | 35,996 | 88,808,519 |
| 2024-12-26 | 23.67 | 24.35 | 23.61 | 24.02 | +1.74% | 18,199 | 43,758,226 |
| 2024-12-25 | 24.07 | 24.43 | 23.47 | 23.61 | -2.15% | 21,845 | 51,741,548 |
| 2024-12-24 | 24.28 | 24.81 | 23.9 | 24.13 | +0.92% | 24,244 | 58,857,744 |
| 2024-12-23 | 24.78 | 24.98 | 23.87 | 23.91 | -3.39% | 25,737 | 62,355,916 |
| 2024-12-20 | 25.05 | 25.35 | 24.67 | 24.75 | -1.08% | 29,071 | 72,286,178 |
| 2024-12-19 | 23.89 | 25.84 | 23.81 | 25.02 | +3.3% | 58,299 | 146,229,846 |
| 2024-12-18 | 24.21 | 24.46 | 23.71 | 24.22 | +0.79% | 21,084 | 50,824,059 |
| 2024-12-17 | 24.94 | 24.94 | 23.97 | 24.03 | -3.03% | 31,180 | 75,744,977 |
| 2024-12-16 | 25.15 | 25.29 | 24.64 | 24.78 | -1.67% | 29,291 | 72,728,743 |
| 2024-12-13 | 25.97 | 26.01 | 25.04 | 25.2 | -3.41% | 59,399 | 150,363,428 |
| 2024-12-12 | 26.37 | 26.37 | 25.72 | 26.09 | -0.84% | 37,873 | 98,404,760 |
| 2024-12-11 | 26.21 | 26.82 | 26.16 | 26.31 | -1.2% | 38,600 | 101,716,099 |
| 2024-12-10 | 27.82 | 27.82 | 26.5 | 26.63 | -1% | 52,795 | 143,384,180 |
| 2024-12-09 | 26.74 | 27.58 | 26.26 | 26.9 | +1.93% | 59,369 | 160,403,622 |
| 2024-12-06 | 26.86 | 27.13 | 25.93 | 26.39 | -1.71% | 64,276 | 169,346,662 |
| 2024-12-05 | 25.22 | 27.78 | 25.2 | 26.85 | +7.83% | 107,194 | 287,297,511 |
| 2024-12-04 | 25.48 | 25.48 | 24.72 | 24.9 | -2.66% | 24,396 | 61,064,440 |
| 2024-12-03 | 25.59 | 25.78 | 25 | 25.58 | 0% | 25,667 | 65,012,270 |
| 2024-12-02 | 25.03 | 26.05 | 24.62 | 25.58 | +2.44% | 33,644 | 85,622,515 |
| 2024-11-29 | 24.59 | 25.35 | 24.09 | 24.97 | +1.59% | 29,673 | 73,511,219 |
| 2024-11-28 | 24.82 | 25.27 | 24.58 | 24.58 | -0.89% | 27,407 | 68,156,181 |
| 2024-11-27 | 24.37 | 24.86 | 23.76 | 24.8 | +1.22% | 33,297 | 80,517,481 |
| 2024-11-26 | 25.33 | 25.39 | 24.28 | 24.5 | -3.01% | 28,836 | 71,047,738 |
| 2024-11-25 | 24.87 | 25.5 | 24.66 | 25.26 | +1.28% | 25,166 | 62,891,714 |
| 2024-11-22 | 26.39 | 26.5 | 24.9 | 24.94 | -5.85% | 41,428 | 106,675,005 |
| 2024-11-21 | 26.07 | 27.25 | 25.73 | 26.49 | +1.38% | 43,424 | 115,537,387 |
| 2024-11-20 | 25.43 | 26.38 | 25.43 | 26.13 | +1.71% | 35,544 | 92,199,479 |
| 2024-11-19 | 25.14 | 25.75 | 24.76 | 25.69 | +2.35% | 31,538 | 79,496,847 |
| 2024-11-18 | 26.19 | 26.58 | 24.9 | 25.1 | -4.16% | 40,732 | 103,557,380 |
| 2024-11-15 | 26.88 | 27.39 | 26 | 26.19 | -3.43% | 36,161 | 96,760,771 |
| 2024-11-14 | 28.23 | 28.6 | 27 | 27.12 | -4.61% | 51,552 | 142,398,219 |
| 2024-11-13 | 27.9 | 28.99 | 27.55 | 28.43 | +1.46% | 64,754 | 183,193,427 |
| 2024-11-12 | 28.2 | 28.88 | 27.5 | 28.02 | -1.51% | 70,441 | 198,063,383 |
| 2024-11-11 | 26.65 | 28.5 | 26.55 | 28.45 | +7.04% | 81,511 | 227,516,126 |
| 2024-11-08 | 26.95 | 27.39 | 26.16 | 26.58 | +0.15% | 60,189 | 161,310,472 |
| 2024-11-07 | 26.36 | 27.34 | 25.7 | 26.54 | +4.9% | 77,195 | 203,604,984 |
| 2024-11-06 | 25.68 | 26.13 | 25.1 | 25.3 | -1.29% | 48,829 | 125,308,144 |
| 2024-11-05 | 24.85 | 25.95 | 24.63 | 25.63 | +4.7% | 59,437 | 151,720,089 |
| 2024-11-04 | 23.86 | 24.63 | 23.6 | 24.48 | +2.94% | 30,027 | 72,766,542 |
| 2024-11-01 | 24.66 | 24.7 | 23.52 | 23.78 | -4.46% | 41,988 | 100,546,219 |
| 2024-10-31 | 24.17 | 25.4 | 24.1 | 24.89 | +3.67% | 46,098 | 114,592,453 |
| 2024-10-30 | 24.26 | 24.75 | 23.75 | 24.01 | -2.52% | 34,071 | 82,453,141 |
| 2024-10-29 | 25.82 | 25.99 | 24.51 | 24.63 | -4.61% | 49,162 | 122,976,231 |
| 2024-10-28 | 26.05 | 26.05 | 25.55 | 25.82 | +0.12% | 35,192 | 90,601,389 |
| 2024-10-25 | 24.8 | 26.08 | 24.67 | 25.79 | +4.08% | 46,918 | 119,890,217 |
| 2024-10-24 | 25.78 | 25.78 | 24.55 | 24.78 | -3.77% | 49,335 | 122,802,713 |
| 2024-10-23 | 24.5 | 27.03 | 24.35 | 25.75 | +5.75% | 88,722 | 228,285,851 |
| 2024-10-22 | 24.11 | 24.5 | 23.58 | 24.35 | +1.21% | 39,587 | 95,122,700 |
| 2024-10-21 | 24.2 | 24.74 | 23.8 | 24.06 | +1.01% | 48,563 | 117,702,946 |
| 2024-10-18 | 22.4 | 24.86 | 22.4 | 23.82 | +5.91% | 55,029 | 129,875,328 |
| 2024-10-17 | 23.1 | 23.28 | 22.4 | 22.49 | -1.96% | 27,056 | 61,820,340 |
| 2024-10-16 | 22.66 | 23.34 | 22.6 | 22.94 | -1.8% | 30,642 | 70,404,555 |
| 2024-10-15 | 23.97 | 24.24 | 23.26 | 23.36 | -2.71% | 39,529 | 93,789,547 |
| 2024-10-14 | 24.21 | 24.37 | 23.02 | 24.01 | -0.79% | 55,323 | 130,816,191 |
| 2024-10-11 | 25.8 | 25.8 | 23.81 | 24.2 | -5.73% | 48,350 | 118,586,546 |
| 2024-10-10 | 26 | 26.79 | 25.41 | 25.67 | +1.3% | 53,682 | 140,316,031 |
| 2024-10-09 | 27.9 | 28.39 | 25.31 | 25.34 | -12.53% | 81,611 | 219,569,881 |
| 2024-10-08 | 30.81 | 30.81 | 27.18 | 28.97 | +12.77% | 114,988 | 331,537,132 |
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：