股票概览
24.9
+1.22%
+0.3
24.33
开盘价
25.48
最高价
23.89
最低价
28,007
成交量
数据更新至: 2025-03-25
技术指标
26.32
MA5 (5日均线)
26.40
MA10 (10日均线)
23.87
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 | 24.33 | 25.48 | 23.89 | 24.9 | +1.22% | 28,007 | 69,576,695 |
| 2025-03-24 | 25.2 | 25.3 | 23.79 | 24.6 | -4.95% | 44,328 | 108,417,531 |
| 2025-03-21 | 27.99 | 27.99 | 25 | 25.88 | -8.58% | 75,284 | 197,479,771 |
| 2025-03-20 | 27.16 | 29.49 | 26.28 | 28.31 | +1.47% | 106,691 | 299,406,887 |
| 2025-03-19 | 26.3 | 28.5 | 25.02 | 27.9 | +6.69% | 95,559 | 255,549,605 |
| 2025-03-18 | 27.5 | 27.96 | 25.95 | 26.15 | -3.75% | 69,910 | 185,938,002 |
| 2025-03-17 | 25 | 28.47 | 24.42 | 27.17 | +9.56% | 99,838 | 266,218,736 |
| 2025-03-14 | 25.5 | 25.67 | 24.02 | 24.8 | -3.2% | 69,089 | 170,310,590 |
| 2025-03-13 | 29 | 29.2 | 24.25 | 25.62 | -10.51% | 106,146 | 274,205,516 |
| 2025-03-12 | 27.5 | 30.86 | 27.35 | 28.63 | +5.06% | 88,607 | 252,293,093 |
| 2025-03-11 | 25.2 | 29.22 | 24.82 | 27.25 | +7.62% | 120,753 | 333,065,455 |
| 2025-03-10 | 22.25 | 25.32 | 22.09 | 25.32 | +20% | 82,071 | 203,719,042 |
| 2025-03-07 | 20.38 | 21.79 | 20.12 | 21.1 | +3.94% | 22,389 | 47,237,882 |
| 2025-03-06 | 19.89 | 20.8 | 19.86 | 20.3 | +2.63% | 13,477 | 27,506,828 |
| 2025-03-05 | 19.6 | 20.13 | 19.5 | 19.78 | -0.5% | 7,353 | 14,476,916 |
| 2025-03-04 | 19.39 | 20.3 | 19.18 | 19.88 | +2.53% | 9,796 | 19,452,903 |
| 2025-03-03 | 19.8 | 20.38 | 19.25 | 19.39 | -0.36% | 9,123 | 17,934,913 |
| 2025-02-28 | 19.95 | 20.23 | 19.11 | 19.46 | -3.66% | 13,101 | 25,647,431 |
| 2025-02-27 | 20.67 | 20.95 | 19.93 | 20.2 | -2.27% | 13,888 | 28,201,962 |
| 2025-02-26 | 19.84 | 21.37 | 19.84 | 20.67 | +4.08% | 20,480 | 42,637,105 |
| 2025-02-25 | 19.34 | 20.05 | 19.14 | 19.86 | +1.85% | 12,175 | 24,044,574 |
| 2025-02-24 | 19.33 | 19.59 | 19.16 | 19.5 | +0.57% | 9,126 | 17,728,208 |
| 2025-02-21 | 19.35 | 19.57 | 19.23 | 19.39 | +0.1% | 10,986 | 21,301,415 |
| 2025-02-20 | 18.91 | 19.41 | 18.71 | 19.37 | +2.98% | 11,858 | 22,740,878 |
| 2025-02-19 | 18.54 | 18.83 | 18.17 | 18.81 | +3.18% | 8,619 | 16,074,566 |
| 2025-02-18 | 18.52 | 18.8 | 18.17 | 18.23 | -1.57% | 6,972 | 12,920,246 |
| 2025-02-17 | 18.25 | 18.6 | 18.25 | 18.52 | +1.09% | 6,655 | 12,314,152 |
| 2025-02-14 | 18.27 | 18.5 | 18.24 | 18.32 | -0.11% | 5,580 | 10,253,190 |
| 2025-02-13 | 18.71 | 18.89 | 18.28 | 18.34 | -1.93% | 5,677 | 10,491,310 |
| 2025-02-12 | 18.5 | 18.84 | 18.26 | 18.7 | +1.08% | 7,822 | 14,569,658 |
| 2025-02-11 | 18.75 | 18.84 | 18.37 | 18.5 | -0.8% | 9,239 | 17,107,159 |
| 2025-02-10 | 18.5 | 18.72 | 18.17 | 18.65 | +1.08% | 6,122 | 11,309,519 |
| 2025-02-07 | 17.96 | 18.59 | 17.95 | 18.45 | +1.71% | 8,589 | 15,756,627 |
| 2025-02-06 | 17.76 | 18.24 | 17.51 | 18.14 | +2.2% | 6,587 | 11,881,376 |
| 2025-02-05 | 17.79 | 17.98 | 17.51 | 17.75 | +1.54% | 5,780 | 10,286,152 |
| 2025-01-27 | 17.8 | 17.9 | 17.39 | 17.48 | -1.19% | 3,212 | 5,672,246 |
| 2025-01-24 | 17.48 | 17.75 | 17.16 | 17.69 | +1.2% | 4,741 | 8,297,592 |
| 2025-01-23 | 17.37 | 17.9 | 17.3 | 17.48 | +1.1% | 5,125 | 8,983,626 |
| 2025-01-22 | 17.3 | 17.48 | 17.06 | 17.29 | -0.06% | 3,578 | 6,156,292 |
| 2025-01-21 | 17.6 | 17.6 | 17.03 | 17.3 | -0.35% | 3,189 | 5,505,791 |
| 2025-01-20 | 17.31 | 17.46 | 17.12 | 17.36 | +0.81% | 3,545 | 6,138,805 |
| 2025-01-17 | 17.35 | 17.5 | 17 | 17.22 | -0.17% | 3,023 | 5,201,935 |
| 2025-01-16 | 17.54 | 17.57 | 17.1 | 17.25 | -0.12% | 3,770 | 6,543,284 |
| 2025-01-15 | 17.54 | 17.67 | 17 | 17.27 | -1.54% | 3,711 | 6,436,954 |
| 2025-01-14 | 16.8 | 17.54 | 16.26 | 17.54 | +5.6% | 5,903 | 10,164,137 |
| 2025-01-13 | 16.45 | 16.79 | 15.91 | 16.61 | +1.03% | 3,966 | 6,490,774 |
| 2025-01-10 | 16.61 | 17.1 | 16.44 | 16.44 | -2.55% | 3,377 | 5,673,057 |
| 2025-01-09 | 16.52 | 17.07 | 16.52 | 16.87 | +0.9% | 2,815 | 4,737,021 |
| 2025-01-08 | 16.74 | 16.85 | 16.11 | 16.72 | -0.12% | 4,222 | 6,990,545 |
| 2025-01-07 | 16.16 | 16.82 | 16.11 | 16.74 | +3.59% | 3,549 | 5,852,281 |
| 2025-01-06 | 16.2 | 16.98 | 15.9 | 16.16 | -0.55% | 5,180 | 8,399,041 |
| 2025-01-03 | 16.82 | 17 | 16.01 | 16.25 | -3.22% | 3,591 | 5,940,439 |
| 2025-01-02 | 16.91 | 17.4 | 16.6 | 16.79 | -1.18% | 4,736 | 8,052,435 |
| 2024-12-31 | 17.36 | 17.58 | 16.97 | 16.99 | -2.47% | 3,838 | 6,583,459 |
| 2024-12-30 | 17.61 | 17.66 | 17.06 | 17.42 | -1.75% | 3,099 | 5,388,568 |
| 2024-12-27 | 17.76 | 18.17 | 17.7 | 17.73 | -0.51% | 5,308 | 9,476,779 |
| 2024-12-26 | 17.48 | 18.12 | 17.41 | 17.82 | +2.41% | 4,479 | 8,010,535 |
| 2024-12-25 | 17.95 | 17.95 | 17.1 | 17.4 | -2.25% | 4,448 | 7,738,324 |
| 2024-12-24 | 17.93 | 18.09 | 17.35 | 17.8 | +1.02% | 4,680 | 8,277,565 |
| 2024-12-23 | 18.83 | 18.84 | 17.6 | 17.62 | -6.18% | 8,105 | 14,598,423 |
| 2024-12-20 | 18.05 | 18.88 | 18.05 | 18.78 | +2.23% | 6,375 | 11,812,636 |
| 2024-12-19 | 18.4 | 18.4 | 17.8 | 18.37 | +1.89% | 5,770 | 10,501,236 |
| 2024-12-18 | 18.31 | 18.65 | 17.54 | 18.03 | -1.04% | 7,154 | 12,904,168 |
| 2024-12-17 | 19.53 | 19.73 | 18.11 | 18.22 | -6.71% | 10,427 | 19,500,341 |
| 2024-12-16 | 19.15 | 20.02 | 19.08 | 19.53 | +1.93% | 11,554 | 22,731,931 |
| 2024-12-13 | 19.61 | 19.81 | 19.15 | 19.16 | -2.59% | 6,168 | 11,928,439 |
| 2024-12-12 | 19.97 | 20 | 19.4 | 19.67 | -1.11% | 8,895 | 17,522,468 |
| 2024-12-11 | 20.56 | 20.56 | 19.8 | 19.89 | -1.83% | 7,305 | 14,567,481 |
| 2024-12-10 | 20.43 | 21.46 | 20.01 | 20.26 | +2.69% | 17,245 | 35,794,836 |
| 2024-12-09 | 19.58 | 20.19 | 19.33 | 19.73 | +0.77% | 9,432 | 18,672,144 |
| 2024-12-06 | 20.38 | 20.47 | 19.17 | 19.58 | -4.02% | 19,341 | 37,634,822 |
| 2024-12-05 | 18.88 | 20.49 | 18.65 | 20.4 | +8.57% | 19,956 | 39,865,473 |
| 2024-12-04 | 18.95 | 19.15 | 18.7 | 18.79 | -0.84% | 5,961 | 11,252,040 |
| 2024-12-03 | 19.08 | 19.62 | 18.83 | 18.95 | +0.32% | 6,192 | 11,890,986 |
| 2024-12-02 | 18.6 | 19 | 18.6 | 18.89 | +1.56% | 5,235 | 9,855,767 |
| 2024-11-29 | 18.54 | 18.85 | 18.17 | 18.6 | +0.32% | 5,461 | 10,125,327 |
| 2024-11-28 | 18.43 | 18.82 | 18.43 | 18.54 | +0.43% | 4,262 | 7,938,363 |
| 2024-11-27 | 17.94 | 18.47 | 17.23 | 18.46 | +2.38% | 6,262 | 11,183,441 |
| 2024-11-26 | 18.78 | 18.78 | 17.89 | 18.03 | -3.84% | 5,464 | 9,958,868 |
| 2024-11-25 | 18.05 | 18.75 | 17.77 | 18.75 | +3.88% | 7,053 | 12,902,242 |
| 2024-11-22 | 19.11 | 19.29 | 17.83 | 18.05 | -5.55% | 7,265 | 13,482,457 |
| 2024-11-21 | 19.1 | 19.3 | 18.62 | 19.11 | +0.68% | 6,434 | 12,188,236 |
| 2024-11-20 | 18.51 | 19.05 | 18.2 | 18.98 | +4.06% | 8,679 | 16,241,301 |
| 2024-11-19 | 17.58 | 18.25 | 17.58 | 18.24 | +2.64% | 5,959 | 10,681,733 |
| 2024-11-18 | 18.62 | 18.62 | 17.55 | 17.77 | -3.48% | 8,932 | 16,127,454 |
| 2024-11-15 | 18.7 | 18.91 | 18.12 | 18.41 | -2.02% | 6,719 | 12,521,983 |
| 2024-11-14 | 19.65 | 19.78 | 18.71 | 18.79 | -3.44% | 6,148 | 11,734,346 |
| 2024-11-13 | 19.26 | 19.66 | 18.72 | 19.46 | +1.51% | 6,817 | 13,025,148 |
| 2024-11-12 | 19.43 | 19.8 | 18.97 | 19.17 | -0.67% | 9,045 | 17,412,731 |
| 2024-11-11 | 18.62 | 19.45 | 18.5 | 19.3 | +3.99% | 10,844 | 20,776,658 |
| 2024-11-08 | 18.42 | 18.78 | 18.22 | 18.56 | +1.92% | 7,569 | 14,007,864 |
| 2024-11-07 | 18.02 | 18.28 | 17.9 | 18.21 | +0.77% | 6,426 | 11,621,669 |
| 2024-11-06 | 18.44 | 18.44 | 18 | 18.07 | -0.99% | 6,448 | 11,738,916 |
| 2024-11-05 | 17.57 | 18.26 | 17.57 | 18.25 | +2.82% | 7,612 | 13,679,974 |
| 2024-11-04 | 17.06 | 17.78 | 17.06 | 17.75 | +3.08% | 4,876 | 8,535,055 |
| 2024-11-01 | 17.72 | 18.1 | 17.2 | 17.22 | -2.82% | 8,578 | 15,026,022 |
| 2024-10-31 | 17.49 | 17.8 | 17.39 | 17.72 | +1.66% | 5,439 | 9,590,220 |
| 2024-10-30 | 17.38 | 17.8 | 17.28 | 17.43 | -0.74% | 7,895 | 13,780,735 |
| 2024-10-29 | 18 | 18.43 | 17.4 | 17.56 | -2.88% | 14,595 | 25,888,357 |
| 2024-10-28 | 17.74 | 18.1 | 17.62 | 18.08 | +1.86% | 10,030 | 17,970,810 |
| 2024-10-25 | 17.16 | 17.84 | 16.97 | 17.75 | +4.23% | 12,367 | 21,776,558 |
| 2024-10-24 | 17.05 | 17.06 | 16.83 | 17.03 | -0.41% | 5,403 | 9,162,412 |
| 2024-10-23 | 16.78 | 17.1 | 16.65 | 17.1 | +1.97% | 8,322 | 14,093,629 |
| 2024-10-22 | 16.73 | 16.94 | 16.59 | 16.77 | -0.59% | 7,050 | 11,790,056 |
| 2024-10-21 | 16.33 | 16.95 | 16.25 | 16.87 | +3.31% | 13,757 | 22,958,611 |
| 2024-10-18 | 15.53 | 16.58 | 15.53 | 16.33 | +3.29% | 7,792 | 12,635,418 |
| 2024-10-17 | 16.22 | 16.29 | 15.61 | 15.81 | -1.74% | 6,413 | 10,254,317 |
| 2024-10-16 | 15.8 | 16.15 | 15.71 | 16.09 | +1.19% | 4,740 | 7,580,685 |
| 2024-10-15 | 15.94 | 16.28 | 15.77 | 15.9 | -0.81% | 5,683 | 9,094,310 |
| 2024-10-14 | 15.66 | 16.03 | 15.3 | 16.03 | +2.49% | 6,609 | 10,390,131 |
| 2024-10-11 | 16.2 | 16.26 | 15.42 | 15.64 | -3.75% | 9,249 | 14,593,956 |
| 2024-10-10 | 16.05 | 16.7 | 15.7 | 16.25 | +1.31% | 9,801 | 15,980,391 |
| 2024-10-09 | 17.47 | 17.47 | 15.98 | 16.04 | -10.94% | 17,561 | 29,340,589 |
| 2024-10-08 | 19 | 19 | 17.35 | 18.01 | +9.15% | 21,936 | 39,543,074 |
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：