股票概览
24.41
-0.04%
-0.01
24.47
开盘价
24.65
最高价
23.93
最低价
10,219
成交量
数据更新至: 2025-03-25
技术指标
25.12
MA5 (5日均线)
25.18
MA10 (10日均线)
24.78
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 | 24.47 | 24.65 | 23.93 | 24.41 | -0.04% | 10,219 | 24,847,877 |
| 2025-03-24 | 25 | 25.15 | 23.72 | 24.42 | -2.32% | 25,778 | 62,560,568 |
| 2025-03-21 | 25.64 | 25.69 | 24.95 | 25 | -2.76% | 19,041 | 48,089,950 |
| 2025-03-20 | 26.07 | 26.07 | 25.5 | 25.71 | -1.31% | 17,106 | 44,096,403 |
| 2025-03-19 | 25.55 | 26.62 | 25.36 | 26.05 | +1.28% | 27,084 | 70,411,626 |
| 2025-03-18 | 25.38 | 26.1 | 25.1 | 25.72 | +1.74% | 22,647 | 57,807,674 |
| 2025-03-17 | 24.89 | 25.45 | 24.8 | 25.28 | +1.53% | 20,218 | 50,907,680 |
| 2025-03-14 | 24.72 | 25.13 | 24.2 | 24.9 | +0.81% | 26,090 | 64,456,598 |
| 2025-03-13 | 25.51 | 25.65 | 24.4 | 24.7 | -3.7% | 35,871 | 89,070,595 |
| 2025-03-12 | 26.14 | 26.48 | 25.48 | 25.65 | -1.23% | 29,434 | 76,474,072 |
| 2025-03-11 | 26 | 26.81 | 25.52 | 25.97 | -1.93% | 38,385 | 99,552,229 |
| 2025-03-10 | 25.14 | 26.89 | 24.82 | 26.48 | +5.96% | 54,174 | 141,056,013 |
| 2025-03-07 | 25.51 | 26.01 | 24.7 | 24.99 | -2.76% | 43,450 | 109,544,593 |
| 2025-03-06 | 24.59 | 26.49 | 24.39 | 25.7 | +5.54% | 55,881 | 144,071,922 |
| 2025-03-05 | 24 | 24.8 | 23.8 | 24.35 | +3.93% | 44,047 | 106,884,130 |
| 2025-03-04 | 22.97 | 23.6 | 22.66 | 23.43 | +1.87% | 23,325 | 54,346,808 |
| 2025-03-03 | 22.8 | 23.22 | 22.56 | 23 | +1.77% | 28,020 | 64,158,001 |
| 2025-02-28 | 23.8 | 24.16 | 22.51 | 22.6 | -2.92% | 54,639 | 126,948,036 |
| 2025-02-27 | 23.68 | 24.23 | 22.96 | 23.28 | -2.51% | 32,618 | 76,724,243 |
| 2025-02-26 | 23.33 | 24.18 | 22.96 | 23.88 | +3.33% | 41,093 | 97,374,662 |
| 2025-02-25 | 22.6 | 23.68 | 22.43 | 23.11 | +1.67% | 30,712 | 71,259,330 |
| 2025-02-24 | 23.25 | 23.59 | 22.46 | 22.73 | -2.03% | 36,899 | 84,637,542 |
| 2025-02-21 | 22.65 | 23.49 | 22.46 | 23.2 | +1.44% | 40,791 | 93,838,253 |
| 2025-02-20 | 21.5 | 23.33 | 21.37 | 22.87 | +6.37% | 46,977 | 105,172,595 |
| 2025-02-19 | 20.65 | 21.57 | 20.65 | 21.5 | +4.12% | 21,482 | 45,642,020 |
| 2025-02-18 | 21.3 | 21.8 | 20.65 | 20.65 | -3.68% | 24,157 | 51,371,779 |
| 2025-02-17 | 20.81 | 21.55 | 20.56 | 21.44 | +4.38% | 29,939 | 63,101,716 |
| 2025-02-14 | 20.66 | 20.74 | 20.42 | 20.54 | -0.34% | 15,575 | 31,988,163 |
| 2025-02-13 | 21.05 | 21.05 | 20.41 | 20.61 | -1.81% | 13,657 | 28,245,934 |
| 2025-02-12 | 20.68 | 21.29 | 20.59 | 20.99 | +1.11% | 15,778 | 33,109,820 |
| 2025-02-11 | 20.69 | 20.95 | 20.48 | 20.76 | +0.34% | 13,596 | 28,119,663 |
| 2025-02-10 | 20.72 | 20.75 | 20.43 | 20.69 | +0.1% | 13,584 | 28,031,029 |
| 2025-02-07 | 20.8 | 20.92 | 20.42 | 20.67 | -0.19% | 16,914 | 35,057,822 |
| 2025-02-06 | 20.17 | 20.79 | 20 | 20.71 | +2.47% | 14,489 | 29,734,555 |
| 2025-02-05 | 20.28 | 20.48 | 19.99 | 20.21 | +0.9% | 12,699 | 25,710,397 |
| 2025-01-27 | 20.65 | 20.65 | 20.03 | 20.03 | -2.2% | 10,647 | 21,609,189 |
| 2025-01-24 | 19.84 | 20.56 | 19.81 | 20.48 | +2.91% | 12,509 | 25,323,114 |
| 2025-01-23 | 19.99 | 20.43 | 19.88 | 19.9 | +0.1% | 12,991 | 26,193,452 |
| 2025-01-22 | 20.03 | 20.19 | 19.74 | 19.88 | -0.8% | 8,423 | 16,777,195 |
| 2025-01-21 | 20.01 | 20.23 | 19.7 | 20.04 | +0.25% | 8,908 | 17,795,099 |
| 2025-01-20 | 19.97 | 20.18 | 19.88 | 19.99 | +0.81% | 7,199 | 14,418,295 |
| 2025-01-17 | 19.72 | 20.08 | 19.7 | 19.83 | -0.4% | 7,787 | 15,449,814 |
| 2025-01-16 | 20.06 | 20.27 | 19.77 | 19.91 | -0.35% | 9,995 | 20,005,892 |
| 2025-01-15 | 20.15 | 20.15 | 19.83 | 19.98 | -0.05% | 9,862 | 19,726,847 |
| 2025-01-14 | 19.03 | 20 | 19 | 19.99 | +5.88% | 12,327 | 24,250,953 |
| 2025-01-13 | 18.81 | 19.31 | 18.2 | 18.88 | +2.28% | 7,646 | 14,415,992 |
| 2025-01-10 | 18.92 | 19.13 | 18.46 | 18.46 | -3% | 6,574 | 12,373,983 |
| 2025-01-09 | 18.78 | 19.12 | 18.68 | 19.03 | +1.39% | 7,701 | 14,551,533 |
| 2025-01-08 | 18.8 | 18.9 | 18.23 | 18.77 | -0.16% | 6,380 | 11,899,565 |
| 2025-01-07 | 18.41 | 18.8 | 18.32 | 18.8 | +1.51% | 6,151 | 11,448,828 |
| 2025-01-06 | 18.23 | 18.76 | 17.8 | 18.52 | +1.31% | 7,838 | 14,430,654 |
| 2025-01-03 | 18.84 | 19.06 | 18.26 | 18.28 | -3.54% | 9,328 | 17,390,521 |
| 2025-01-02 | 19.21 | 19.55 | 18.61 | 18.95 | -1.15% | 11,143 | 21,308,371 |
| 2024-12-31 | 19.6 | 19.77 | 19.1 | 19.17 | -2.19% | 7,674 | 14,859,172 |
| 2024-12-30 | 19.76 | 19.76 | 19.24 | 19.6 | -1.56% | 5,745 | 11,215,640 |
| 2024-12-27 | 19.59 | 19.95 | 19.36 | 19.91 | +1.63% | 7,461 | 14,756,687 |
| 2024-12-26 | 19.2 | 19.71 | 19.2 | 19.59 | +1.45% | 6,846 | 13,404,502 |
| 2024-12-25 | 19.77 | 19.77 | 19.15 | 19.31 | -1.83% | 6,754 | 13,053,425 |
| 2024-12-24 | 19.6 | 19.92 | 19.38 | 19.67 | +0.36% | 9,788 | 19,231,494 |
| 2024-12-23 | 20.17 | 20.38 | 19.55 | 19.6 | -3.64% | 11,769 | 23,389,648 |
| 2024-12-20 | 20.12 | 20.67 | 20.03 | 20.34 | +1.7% | 10,246 | 20,859,103 |
| 2024-12-19 | 19.87 | 20.13 | 19.6 | 20 | +0.55% | 9,733 | 19,447,884 |
| 2024-12-18 | 20.1 | 20.23 | 19.6 | 19.89 | -0.8% | 10,184 | 20,349,229 |
| 2024-12-17 | 20.88 | 20.93 | 19.98 | 20.05 | -4.16% | 14,491 | 29,457,022 |
| 2024-12-16 | 21.46 | 21.46 | 20.8 | 20.92 | -1.88% | 15,051 | 31,665,331 |
| 2024-12-13 | 21.75 | 21.95 | 21.29 | 21.32 | -3% | 20,136 | 43,426,244 |
| 2024-12-12 | 22.32 | 22.32 | 21.65 | 21.98 | -2.61% | 36,929 | 80,858,215 |
| 2024-12-11 | 21.69 | 23.09 | 21.2 | 22.57 | +4.64% | 49,685 | 110,452,564 |
| 2024-12-10 | 21.99 | 22.17 | 21.53 | 21.57 | +0.84% | 25,596 | 55,803,161 |
| 2024-12-09 | 21.3 | 21.68 | 21.1 | 21.39 | +0.42% | 17,827 | 38,157,440 |
| 2024-12-06 | 21.58 | 21.8 | 20.9 | 21.3 | -1.16% | 26,172 | 55,364,388 |
| 2024-12-05 | 21.13 | 21.8 | 20.85 | 21.55 | +1.22% | 19,720 | 42,331,071 |
| 2024-12-04 | 21.18 | 21.7 | 21.01 | 21.29 | +0.47% | 19,231 | 41,033,472 |
| 2024-12-03 | 21.35 | 21.52 | 21.04 | 21.19 | -0.56% | 17,069 | 36,318,128 |
| 2024-12-02 | 21.07 | 21.55 | 21.01 | 21.31 | +0.42% | 22,231 | 47,426,968 |
| 2024-11-29 | 20.82 | 21.45 | 20.58 | 21.22 | +1.68% | 19,689 | 41,538,928 |
| 2024-11-28 | 20.99 | 21.52 | 20.79 | 20.87 | +0.77% | 18,509 | 38,944,992 |
| 2024-11-27 | 20.89 | 21.21 | 19.98 | 20.71 | -1.15% | 23,739 | 48,426,955 |
| 2024-11-26 | 21.19 | 22.35 | 20.95 | 20.95 | -0.14% | 37,387 | 80,601,187 |
| 2024-11-25 | 20.54 | 21.28 | 20.28 | 20.98 | +4.85% | 24,944 | 51,892,638 |
| 2024-11-22 | 21.7 | 21.84 | 19.99 | 20.01 | -7.62% | 31,012 | 64,510,160 |
| 2024-11-21 | 21.5 | 22.5 | 20.89 | 21.66 | +1.03% | 52,684 | 114,800,817 |
| 2024-11-20 | 19.89 | 21.51 | 19.79 | 21.44 | +7.79% | 33,245 | 69,556,114 |
| 2024-11-19 | 19.35 | 19.9 | 19.23 | 19.89 | +3.59% | 11,043 | 21,511,543 |
| 2024-11-18 | 19.87 | 19.9 | 19 | 19.2 | -2.54% | 15,808 | 30,759,637 |
| 2024-11-15 | 20.13 | 20.4 | 19.69 | 19.7 | -2.72% | 15,395 | 30,928,611 |
| 2024-11-14 | 21.21 | 21.33 | 20.05 | 20.25 | -5.06% | 18,431 | 38,123,369 |
| 2024-11-13 | 20.8 | 21.33 | 20.66 | 21.33 | +2.6% | 17,801 | 37,345,132 |
| 2024-11-12 | 21.52 | 21.86 | 20.66 | 20.79 | -3.08% | 24,994 | 53,437,396 |
| 2024-11-11 | 20.66 | 21.58 | 20.49 | 21.45 | +3.97% | 20,147 | 42,629,012 |
| 2024-11-08 | 20.8 | 20.99 | 20.52 | 20.63 | +0.15% | 15,482 | 32,082,060 |
| 2024-11-07 | 20.14 | 20.65 | 20 | 20.6 | +1.88% | 15,329 | 31,343,808 |
| 2024-11-06 | 20.45 | 20.6 | 19.96 | 20.22 | -1.37% | 19,186 | 38,991,501 |
| 2024-11-05 | 20.05 | 20.68 | 19.84 | 20.5 | +2.14% | 19,929 | 40,330,524 |
| 2024-11-04 | 19.1 | 20.1 | 19.1 | 20.07 | +4.04% | 16,352 | 32,619,958 |
| 2024-11-01 | 19.61 | 19.88 | 19.1 | 19.29 | -1.58% | 15,763 | 30,588,748 |
| 2024-10-31 | 19 | 19.79 | 18.74 | 19.6 | +3.7% | 23,601 | 45,893,873 |
| 2024-10-30 | 18.85 | 19.38 | 18.62 | 18.9 | +2% | 16,632 | 31,523,163 |
| 2024-10-29 | 19.25 | 19.34 | 18.42 | 18.53 | -3.44% | 13,417 | 25,140,595 |
| 2024-10-28 | 18.78 | 19.33 | 18.72 | 19.19 | +1.64% | 15,442 | 29,414,951 |
| 2024-10-25 | 18.66 | 19.1 | 18.51 | 18.88 | +1.12% | 14,051 | 26,398,222 |
| 2024-10-24 | 18.4 | 18.67 | 18.3 | 18.67 | +0.7% | 9,379 | 17,345,724 |
| 2024-10-23 | 18.39 | 18.8 | 18.21 | 18.54 | +0.82% | 12,757 | 23,700,114 |
| 2024-10-22 | 18.44 | 18.55 | 18.14 | 18.39 | -0.33% | 10,723 | 19,612,204 |
| 2024-10-21 | 18.15 | 18.87 | 18.1 | 18.45 | +3.25% | 19,258 | 35,595,898 |
| 2024-10-18 | 16.92 | 18.2 | 16.92 | 17.87 | +4.44% | 14,398 | 25,480,699 |
| 2024-10-17 | 17.17 | 17.58 | 17.1 | 17.11 | -0.18% | 7,289 | 12,634,019 |
| 2024-10-16 | 16.97 | 17.39 | 16.8 | 17.14 | -0.06% | 7,560 | 12,960,239 |
| 2024-10-15 | 17.42 | 17.78 | 17.15 | 17.15 | -2.06% | 9,373 | 16,308,753 |
| 2024-10-14 | 17.4 | 17.57 | 16.9 | 17.51 | +2.04% | 11,363 | 19,639,253 |
| 2024-10-11 | 18 | 18.09 | 16.91 | 17.16 | -4.56% | 16,643 | 28,973,065 |
| 2024-10-10 | 18.64 | 18.93 | 17.6 | 17.98 | -3.23% | 22,441 | 40,825,261 |
| 2024-10-09 | 19.61 | 19.84 | 18.31 | 18.58 | -9.1% | 29,006 | 55,041,305 |
| 2024-10-08 | 21.38 | 21.97 | 19.49 | 20.44 | +9.48% | 53,282 | 110,157,878 |
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：