股票概览
24.12
-1.35%
-0.33
24.3
开盘价
24.39
最高价
23.55
最低价
10,097
成交量
数据更新至: 2025-03-25
技术指标
25.12
MA5 (5日均线)
25.13
MA10 (10日均线)
24.94
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 | 24.3 | 24.39 | 23.55 | 24.12 | -1.35% | 10,097 | 24,188,527 |
| 2025-03-24 | 26 | 26.47 | 23.81 | 24.45 | -5.56% | 24,406 | 62,195,107 |
| 2025-03-21 | 25.58 | 26.35 | 25 | 25.89 | +1.21% | 21,488 | 55,257,840 |
| 2025-03-20 | 25.32 | 26.5 | 24.82 | 25.58 | 0% | 14,670 | 37,559,340 |
| 2025-03-19 | 25.2 | 25.81 | 25 | 25.58 | +0.99% | 9,488 | 24,149,911 |
| 2025-03-18 | 25.19 | 25.55 | 25.06 | 25.33 | +1.12% | 5,381 | 13,644,300 |
| 2025-03-17 | 25.68 | 25.93 | 24.85 | 25.05 | -0.99% | 8,093 | 20,307,393 |
| 2025-03-14 | 24.69 | 25.39 | 24.52 | 25.3 | +2.18% | 8,061 | 20,163,549 |
| 2025-03-13 | 25.02 | 25.67 | 24.21 | 24.76 | -1.71% | 8,135 | 20,220,227 |
| 2025-03-12 | 25.07 | 25.58 | 24.97 | 25.19 | +0.96% | 6,082 | 15,349,236 |
| 2025-03-11 | 24.81 | 25.14 | 24.5 | 24.95 | -0.99% | 6,382 | 15,809,696 |
| 2025-03-10 | 25 | 25.55 | 24.83 | 25.2 | +0.28% | 7,521 | 18,922,950 |
| 2025-03-07 | 25.2 | 25.65 | 24.86 | 25.13 | -0.83% | 8,280 | 20,897,809 |
| 2025-03-06 | 25.24 | 25.73 | 25.11 | 25.34 | +0.12% | 12,685 | 32,156,568 |
| 2025-03-05 | 24.5 | 26.58 | 24.5 | 25.31 | +3.22% | 16,642 | 42,498,973 |
| 2025-03-04 | 23.92 | 24.7 | 23.91 | 24.52 | +1.66% | 4,971 | 12,157,167 |
| 2025-03-03 | 23.9 | 24.47 | 23.6 | 24.12 | +2.2% | 5,595 | 13,501,544 |
| 2025-02-28 | 24.5 | 24.63 | 23.6 | 23.6 | -4.41% | 5,675 | 13,609,864 |
| 2025-02-27 | 24.6 | 24.81 | 24.08 | 24.69 | -0.16% | 6,470 | 15,813,522 |
| 2025-02-26 | 24.84 | 25.23 | 24.71 | 24.73 | -0.4% | 6,403 | 15,938,146 |
| 2025-02-25 | 24.73 | 25.1 | 24.44 | 24.83 | +0.28% | 7,253 | 18,006,505 |
| 2025-02-24 | 24.88 | 25.05 | 24.44 | 24.76 | -0.44% | 6,729 | 16,630,816 |
| 2025-02-21 | 24.72 | 24.94 | 24.29 | 24.87 | +0.61% | 6,514 | 16,068,384 |
| 2025-02-20 | 23.9 | 24.81 | 23.9 | 24.72 | +2.74% | 8,190 | 20,113,353 |
| 2025-02-19 | 23.46 | 24.24 | 23.21 | 24.06 | +2.56% | 7,241 | 17,345,181 |
| 2025-02-18 | 24.38 | 24.65 | 23.35 | 23.46 | -4.09% | 9,415 | 22,551,280 |
| 2025-02-17 | 24.29 | 24.99 | 24.02 | 24.46 | +0.7% | 11,382 | 27,740,203 |
| 2025-02-14 | 24.02 | 25.63 | 23.8 | 24.29 | +0.87% | 15,239 | 37,577,781 |
| 2025-02-13 | 23.8 | 24.24 | 23.42 | 24.08 | +0.42% | 7,576 | 18,010,061 |
| 2025-02-12 | 23.02 | 23.98 | 23.02 | 23.98 | +2.43% | 6,449 | 15,304,852 |
| 2025-02-11 | 23.66 | 23.66 | 23.31 | 23.41 | -1.43% | 3,821 | 8,957,859 |
| 2025-02-10 | 22.97 | 23.75 | 22.84 | 23.75 | +3.4% | 5,684 | 13,315,583 |
| 2025-02-07 | 22.95 | 23.7 | 22.76 | 22.97 | +0.66% | 6,743 | 15,657,211 |
| 2025-02-06 | 22.47 | 22.99 | 22.02 | 22.82 | +1.56% | 5,047 | 11,411,212 |
| 2025-02-05 | 21.64 | 22.47 | 21.64 | 22.47 | +3.84% | 4,764 | 10,558,322 |
| 2025-01-27 | 21.75 | 22.23 | 21.5 | 21.64 | +0.14% | 4,531 | 9,903,280 |
| 2025-01-24 | 21.51 | 21.81 | 21.02 | 21.61 | +1.89% | 3,736 | 8,018,560 |
| 2025-01-23 | 21.25 | 22.17 | 21.2 | 21.21 | +0.28% | 4,747 | 10,308,232 |
| 2025-01-22 | 20.81 | 21.84 | 20.23 | 21.15 | 0% | 5,582 | 11,821,529 |
| 2025-01-21 | 21.66 | 21.66 | 20.54 | 21.15 | -0.8% | 3,120 | 6,563,892 |
| 2025-01-20 | 21.47 | 21.68 | 21.05 | 21.32 | +0.8% | 3,267 | 6,957,453 |
| 2025-01-17 | 21.25 | 21.47 | 20.82 | 21.15 | -0.42% | 1,760 | 3,729,316 |
| 2025-01-16 | 21.36 | 21.85 | 21.16 | 21.24 | -0.84% | 3,019 | 6,487,011 |
| 2025-01-15 | 21.72 | 21.72 | 21.31 | 21.42 | +0.61% | 3,567 | 7,670,631 |
| 2025-01-14 | 20.38 | 21.48 | 20.28 | 21.29 | +6.03% | 4,359 | 9,229,035 |
| 2025-01-13 | 20.47 | 20.67 | 19.56 | 20.08 | -1.42% | 2,293 | 4,629,252 |
| 2025-01-10 | 20.52 | 21.34 | 20.37 | 20.37 | -1.55% | 4,116 | 8,625,228 |
| 2025-01-09 | 21 | 21.36 | 20.68 | 20.69 | -0.91% | 3,529 | 7,414,019 |
| 2025-01-08 | 21.34 | 21.48 | 20.08 | 20.88 | -2.38% | 4,864 | 10,044,648 |
| 2025-01-07 | 20.06 | 21.7 | 19.9 | 21.39 | +6.47% | 5,430 | 11,239,992 |
| 2025-01-06 | 20.4 | 20.6 | 19.51 | 20.09 | -0.54% | 3,986 | 7,964,216 |
| 2025-01-03 | 21.37 | 21.55 | 20.06 | 20.2 | -5.3% | 4,842 | 10,018,360 |
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：