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 |
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：