股票概览
25.52
+6.82%
+1.63
23.79
开盘价
25.68
最高价
23.71
最低价
45,104
成交量
数据更新至: 2025-03-25
技术指标
24.68
MA5 (5日均线)
24.27
MA10 (10日均线)
24.32
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 | 23.79 | 25.68 | 23.71 | 25.52 | +6.82% | 45,104 | 113,743,302 |
| 2025-03-24 | 24.04 | 24.48 | 23.58 | 23.89 | -0.87% | 24,087 | 57,632,190 |
| 2025-03-21 | 24.79 | 24.84 | 24.01 | 24.1 | -2.82% | 24,117 | 58,526,402 |
| 2025-03-20 | 25.1 | 25.27 | 24.73 | 24.8 | -1.2% | 15,381 | 38,426,359 |
| 2025-03-19 | 24.8 | 25.37 | 24.61 | 25.1 | +0.88% | 24,275 | 60,936,374 |
| 2025-03-18 | 24.4 | 25.45 | 24.4 | 24.88 | +1.59% | 31,083 | 77,944,796 |
| 2025-03-17 | 23.92 | 24.9 | 23.62 | 24.49 | +2.47% | 44,287 | 108,272,840 |
| 2025-03-14 | 23 | 23.99 | 22.94 | 23.9 | +3.69% | 38,343 | 90,501,161 |
| 2025-03-13 | 22.95 | 23.24 | 22.89 | 23.05 | +0.26% | 16,113 | 37,118,728 |
| 2025-03-12 | 23.22 | 23.48 | 22.92 | 22.99 | -1.29% | 29,272 | 67,516,107 |
| 2025-03-11 | 23.22 | 23.35 | 23.05 | 23.29 | -1.02% | 19,786 | 45,891,962 |
| 2025-03-10 | 23.8 | 24.11 | 23.1 | 23.53 | -1.55% | 38,019 | 88,997,640 |
| 2025-03-07 | 23.68 | 24.11 | 23.34 | 23.9 | -0.21% | 29,222 | 69,533,722 |
| 2025-03-06 | 23.65 | 24.13 | 23.33 | 23.95 | +2.26% | 31,885 | 76,076,089 |
| 2025-03-05 | 23.63 | 23.63 | 22.79 | 23.42 | -1.01% | 34,862 | 81,052,994 |
| 2025-03-04 | 25.01 | 25.47 | 23.3 | 23.66 | -6.22% | 78,832 | 189,455,243 |
| 2025-03-03 | 24.91 | 25.7 | 24.74 | 25.23 | +1.24% | 44,163 | 112,117,653 |
| 2025-02-28 | 26.11 | 26.75 | 24.72 | 24.92 | -4.59% | 52,886 | 134,747,707 |
| 2025-02-27 | 25.39 | 26.27 | 24.81 | 26.12 | +1.87% | 45,741 | 116,948,364 |
| 2025-02-26 | 24.46 | 26.14 | 24.3 | 25.64 | +4.78% | 63,769 | 160,757,668 |
| 2025-02-25 | 24.76 | 24.98 | 24.23 | 24.47 | -1.21% | 31,080 | 76,472,180 |
| 2025-02-24 | 25.75 | 25.8 | 24.51 | 24.77 | -3.51% | 38,076 | 94,690,134 |
| 2025-02-21 | 24.22 | 26.64 | 24.1 | 25.67 | +7.05% | 79,922 | 204,415,935 |
| 2025-02-20 | 23.58 | 24.65 | 23.46 | 23.98 | +1.91% | 37,431 | 89,938,724 |
| 2025-02-19 | 23.48 | 23.99 | 23.15 | 23.53 | +0.6% | 18,965 | 44,635,961 |
| 2025-02-18 | 23.53 | 24.2 | 23.15 | 23.39 | -1.06% | 20,836 | 49,191,694 |
| 2025-02-17 | 24.92 | 25.04 | 23.24 | 23.64 | -4.75% | 55,301 | 131,919,070 |
| 2025-02-14 | 23.87 | 25.72 | 23.71 | 24.82 | +4.24% | 41,443 | 103,270,013 |
| 2025-02-13 | 24.53 | 24.73 | 23.61 | 23.81 | -2.82% | 26,434 | 63,780,903 |
| 2025-02-12 | 24.45 | 24.74 | 24.41 | 24.5 | -0.24% | 11,451 | 28,097,322 |
| 2025-02-11 | 25.67 | 25.67 | 24.44 | 24.56 | -3.91% | 23,970 | 59,260,340 |
| 2025-02-10 | 25 | 25.99 | 25 | 25.56 | +2.28% | 26,911 | 68,733,756 |
| 2025-02-07 | 24.8 | 25.58 | 24.66 | 24.99 | +0.73% | 25,701 | 64,678,583 |
| 2025-02-06 | 24.3 | 25.21 | 24.3 | 24.81 | +0.81% | 14,552 | 36,018,104 |
| 2025-02-05 | 25 | 25.4 | 24.4 | 24.61 | -0.53% | 12,938 | 32,182,932 |
| 2025-01-27 | 25.59 | 25.71 | 24.72 | 24.74 | -2.02% | 7,775 | 19,524,868 |
| 2025-01-24 | 24.6 | 25.93 | 24.6 | 25.25 | +1.61% | 18,751 | 47,703,027 |
| 2025-01-23 | 24.6 | 25.49 | 24.6 | 24.85 | +1.14% | 16,060 | 40,412,261 |
| 2025-01-22 | 24.99 | 25.12 | 24.25 | 24.57 | -1.05% | 10,578 | 25,961,925 |
| 2025-01-21 | 25.69 | 25.69 | 24.72 | 24.83 | -1.9% | 10,491 | 26,257,498 |
| 2025-01-20 | 25.3 | 26.21 | 25.12 | 25.31 | +0.56% | 17,147 | 44,077,649 |
| 2025-01-17 | 24.21 | 25.7 | 24.06 | 25.17 | +3.97% | 24,556 | 61,756,832 |
| 2025-01-16 | 24 | 25 | 24 | 24.21 | +0.67% | 18,458 | 45,358,011 |
| 2025-01-15 | 24.69 | 24.69 | 23.99 | 24.05 | -3.49% | 15,330 | 37,029,961 |
| 2025-01-14 | 23.21 | 25.04 | 23.01 | 24.92 | +7.83% | 21,271 | 51,282,498 |
| 2025-01-13 | 22.88 | 23.38 | 22.58 | 23.11 | +1.09% | 15,947 | 36,678,906 |
| 2025-01-10 | 24.17 | 24.46 | 22.85 | 22.86 | -5.42% | 19,560 | 45,999,362 |
| 2025-01-09 | 24.41 | 24.89 | 24.15 | 24.17 | -1.02% | 11,372 | 27,704,228 |
| 2025-01-08 | 24.68 | 24.96 | 24.12 | 24.42 | -0.73% | 12,383 | 30,428,394 |
| 2025-01-07 | 25.93 | 26 | 24.56 | 24.6 | -4.65% | 13,767 | 34,383,034 |
| 2025-01-06 | 25.79 | 26.58 | 24.8 | 25.8 | +0.04% | 14,234 | 36,523,233 |
| 2025-01-03 | 24.76 | 26.07 | 24.55 | 25.79 | +3.57% | 18,108 | 45,440,497 |
| 2025-01-02 | 25.08 | 25.66 | 24.62 | 24.9 | -0.76% | 11,722 | 29,377,915 |
| 2024-12-31 | 25.96 | 26.25 | 25.07 | 25.09 | -2.37% | 13,608 | 34,704,831 |
| 2024-12-30 | 26.24 | 26.65 | 25.58 | 25.7 | -2.32% | 9,187 | 23,855,619 |
| 2024-12-27 | 26.35 | 26.6 | 26.04 | 26.31 | -0.23% | 7,084 | 18,664,550 |
| 2024-12-26 | 26.28 | 26.57 | 26 | 26.37 | +0.46% | 8,417 | 22,180,155 |
| 2024-12-25 | 27.28 | 27.48 | 25.67 | 26.25 | -3.46% | 17,261 | 45,316,021 |
| 2024-12-24 | 26.8 | 27.3 | 26.6 | 27.19 | +1.19% | 8,820 | 23,776,585 |
| 2024-12-23 | 27.56 | 27.57 | 26.56 | 26.87 | -2.5% | 10,827 | 29,340,626 |
| 2024-12-20 | 27.22 | 27.79 | 26.92 | 27.56 | +1.4% | 9,313 | 25,522,697 |
| 2024-12-19 | 27.21 | 27.9 | 26.8 | 27.18 | -1.95% | 11,772 | 31,992,546 |
| 2024-12-18 | 27.6 | 28.2 | 26.65 | 27.72 | +2.4% | 14,303 | 39,792,134 |
| 2024-12-17 | 28.22 | 28.66 | 26.68 | 27.07 | -4.11% | 25,581 | 70,012,312 |
| 2024-12-16 | 28 | 28.43 | 27.38 | 28.23 | +1.29% | 22,969 | 64,021,908 |
| 2024-12-13 | 28.21 | 28.89 | 27.8 | 27.87 | -1.21% | 55,862 | 157,421,402 |
| 2024-12-12 | 28.39 | 28.96 | 28.16 | 28.21 | -0.74% | 25,150 | 71,366,551 |
| 2024-12-11 | 29.1 | 29.36 | 28.33 | 28.42 | -1.59% | 17,996 | 51,821,134 |
| 2024-12-10 | 30.26 | 30.7 | 28.8 | 28.88 | -1.84% | 18,810 | 55,322,527 |
| 2024-12-09 | 29.45 | 30.05 | 29.18 | 29.42 | +0.41% | 16,555 | 49,015,160 |
| 2024-12-06 | 29.51 | 30.15 | 29.16 | 29.3 | -1.05% | 21,651 | 63,991,139 |
| 2024-12-05 | 29.51 | 30.2 | 29.11 | 29.61 | +0.34% | 13,176 | 39,228,087 |
| 2024-12-04 | 30 | 30.78 | 29.25 | 29.51 | -1.53% | 16,953 | 50,623,061 |
| 2024-12-03 | 31 | 31 | 29.96 | 29.97 | -2.5% | 23,845 | 72,311,924 |
| 2024-12-02 | 28.91 | 31.34 | 28.66 | 30.74 | +8.43% | 36,903 | 112,790,500 |
| 2024-11-29 | 28.23 | 29.37 | 27.71 | 28.35 | -0.56% | 19,668 | 56,054,345 |
| 2024-11-28 | 29.72 | 29.97 | 28.42 | 28.51 | -4.33% | 20,203 | 58,507,244 |
| 2024-11-27 | 27.92 | 30.05 | 27.81 | 29.8 | +6.73% | 26,087 | 75,773,131 |
| 2024-11-26 | 27.22 | 29.09 | 27.22 | 27.92 | +2.57% | 24,115 | 68,375,079 |
| 2024-11-25 | 26.15 | 27.63 | 25.7 | 27.22 | +4.21% | 29,219 | 78,046,153 |
| 2024-11-22 | 27.57 | 27.75 | 26.05 | 26.12 | -5.26% | 18,436 | 49,379,959 |
| 2024-11-21 | 28.35 | 28.45 | 27.38 | 27.57 | -1.57% | 23,855 | 66,402,320 |
| 2024-11-20 | 25.6 | 28.77 | 25.34 | 28.01 | +9.97% | 52,241 | 144,946,064 |
| 2024-11-19 | 24.9 | 25.6 | 24.5 | 25.47 | +3.41% | 27,069 | 68,159,162 |
| 2024-11-18 | 26.75 | 26.75 | 24.24 | 24.63 | -7.2% | 48,322 | 122,424,667 |
| 2024-11-15 | 28 | 28.13 | 26.12 | 26.54 | -5.99% | 35,147 | 94,873,189 |
| 2024-11-14 | 29.6 | 30.05 | 27.96 | 28.23 | -5.52% | 26,675 | 76,976,532 |
| 2024-11-13 | 30.46 | 30.46 | 29.15 | 29.88 | -1.16% | 21,788 | 64,563,763 |
| 2024-11-12 | 32.4 | 32.46 | 29.9 | 30.23 | -4.34% | 26,229 | 81,845,159 |
| 2024-11-11 | 31 | 32.6 | 30.74 | 31.6 | +1.94% | 18,084 | 57,064,709 |
| 2024-11-08 | 31.92 | 32.8 | 30.83 | 31 | -2.88% | 19,477 | 62,073,674 |
| 2024-11-07 | 32.08 | 32.14 | 31.32 | 31.92 | -0.56% | 15,440 | 48,945,908 |
| 2024-11-06 | 31.89 | 32.99 | 31.53 | 32.1 | +0.66% | 21,628 | 70,111,292 |
| 2024-11-05 | 29.8 | 32.34 | 29.8 | 31.89 | +6.05% | 30,234 | 95,218,391 |
| 2024-11-04 | 30.08 | 30.67 | 29.55 | 30.07 | +1.42% | 22,257 | 67,275,882 |
| 2024-11-01 | 29.91 | 30.79 | 28.57 | 29.65 | +2.52% | 42,291 | 126,298,812 |
| 2024-10-31 | 27.55 | 30 | 27.55 | 28.92 | +5.39% | 36,307 | 105,535,451 |
| 2024-10-30 | 27.35 | 28.18 | 26.68 | 27.44 | +0.4% | 23,757 | 64,878,280 |
| 2024-10-29 | 28.63 | 28.8 | 27.2 | 27.33 | -4.57% | 24,787 | 68,973,292 |
| 2024-10-28 | 28.79 | 28.95 | 27.83 | 28.64 | -0.38% | 29,097 | 82,407,674 |
| 2024-10-25 | 28.84 | 30.18 | 28.58 | 28.75 | -0.69% | 28,865 | 84,781,257 |
| 2024-10-24 | 27.71 | 29.69 | 27.71 | 28.95 | +4.17% | 34,628 | 100,194,751 |
| 2024-10-23 | 26.92 | 28.5 | 26.54 | 27.79 | +3.23% | 37,983 | 104,972,707 |
| 2024-10-22 | 26.31 | 27.69 | 26.02 | 26.92 | +0.45% | 36,673 | 98,856,344 |
| 2024-10-21 | 26.6 | 27.53 | 25.26 | 26.8 | -0.89% | 56,569 | 149,297,038 |
| 2024-10-18 | 25.15 | 27.1 | 25.11 | 27.04 | +6% | 44,217 | 115,653,247 |
| 2024-10-17 | 25.7 | 25.88 | 25.03 | 25.51 | +0.87% | 19,703 | 50,023,578 |
| 2024-10-16 | 25.76 | 25.94 | 25.15 | 25.29 | -1.9% | 13,264 | 33,829,073 |
| 2024-10-15 | 26.3 | 26.75 | 25.78 | 25.78 | -2.27% | 17,973 | 47,193,290 |
| 2024-10-14 | 26 | 26.57 | 24.99 | 26.38 | +1.77% | 24,635 | 63,681,126 |
| 2024-10-11 | 28.89 | 28.89 | 25.33 | 25.92 | -10.28% | 39,338 | 105,392,793 |
| 2024-10-10 | 28.67 | 30.55 | 28.25 | 28.89 | +0.35% | 30,591 | 89,728,372 |
| 2024-10-09 | 30.8 | 31.97 | 28.66 | 28.79 | -12.84% | 44,919 | 136,082,296 |
| 2024-10-08 | 35.01 | 36.4 | 30.5 | 33.03 | +8.65% | 76,001 | 251,667,011 |
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：