股票概览
24.69
-0.04%
-0.01
24.49
开盘价
25.1
最高价
24.3
最低价
5,781
成交量
数据更新至: 2025-03-25
技术指标
25.66
MA5 (5日均线)
25.55
MA10 (10日均线)
25.60
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 | 24.49 | 25.1 | 24.3 | 24.69 | -0.04% | 5,781 | 14,283,713 |
| 2025-03-24 | 25.8 | 25.83 | 24 | 24.7 | -4.37% | 18,736 | 46,427,761 |
| 2025-03-21 | 26.3 | 26.65 | 25.68 | 25.83 | -3.33% | 16,442 | 42,685,094 |
| 2025-03-20 | 26.24 | 27.16 | 25.83 | 26.72 | +1.37% | 19,919 | 52,994,001 |
| 2025-03-19 | 25.86 | 26.89 | 25.86 | 26.36 | +1% | 18,806 | 49,609,929 |
| 2025-03-18 | 25.2 | 26.13 | 25.2 | 26.1 | +3.33% | 16,941 | 43,735,939 |
| 2025-03-17 | 25.27 | 25.59 | 25.08 | 25.26 | -0.55% | 12,041 | 30,364,824 |
| 2025-03-14 | 24.76 | 25.61 | 24.42 | 25.4 | +2.58% | 12,904 | 32,394,940 |
| 2025-03-13 | 25.69 | 25.69 | 24.48 | 24.76 | -3.66% | 17,997 | 44,816,491 |
| 2025-03-12 | 26.28 | 26.3 | 25.65 | 25.7 | -1.72% | 15,610 | 40,433,650 |
| 2025-03-11 | 25.39 | 26.68 | 25.3 | 26.15 | +0.89% | 20,527 | 53,585,394 |
| 2025-03-10 | 26.07 | 26.45 | 25.62 | 25.92 | -0.12% | 15,134 | 39,340,031 |
| 2025-03-07 | 25.71 | 26 | 25.34 | 25.95 | +0.23% | 15,414 | 39,647,940 |
| 2025-03-06 | 25.34 | 25.92 | 25 | 25.89 | +2.98% | 21,595 | 55,315,876 |
| 2025-03-05 | 25.11 | 25.3 | 24.72 | 25.14 | +0.8% | 14,572 | 36,452,911 |
| 2025-03-04 | 24.01 | 25.04 | 24.01 | 24.94 | +2.26% | 14,343 | 35,572,903 |
| 2025-03-03 | 24.7 | 25.16 | 24.08 | 24.39 | -0.61% | 21,904 | 53,857,350 |
| 2025-02-28 | 26.48 | 26.57 | 24.52 | 24.54 | -8.09% | 33,410 | 83,586,321 |
| 2025-02-27 | 26.88 | 26.95 | 26.22 | 26.7 | -0.93% | 29,167 | 77,462,011 |
| 2025-02-26 | 26.88 | 27.15 | 26.16 | 26.95 | +1.32% | 52,821 | 140,864,658 |
| 2025-02-25 | 23.7 | 27.71 | 23.7 | 26.6 | +10.24% | 61,464 | 160,525,212 |
| 2025-02-24 | 24.54 | 24.54 | 23.67 | 24.13 | -1.59% | 14,747 | 35,570,646 |
| 2025-02-21 | 23.95 | 24.68 | 23.88 | 24.52 | +1.87% | 24,394 | 59,385,736 |
| 2025-02-20 | 23.4 | 24.27 | 23.08 | 24.07 | +2.91% | 20,585 | 49,137,902 |
| 2025-02-19 | 22.48 | 23.45 | 22.48 | 23.39 | +3.5% | 17,164 | 39,924,541 |
| 2025-02-18 | 22.66 | 23.45 | 22.45 | 22.6 | -0.13% | 15,043 | 34,488,848 |
| 2025-02-17 | 22.42 | 22.79 | 22.37 | 22.63 | +0.62% | 7,292 | 16,478,772 |
| 2025-02-14 | 22.45 | 22.57 | 22.26 | 22.49 | +0.9% | 5,844 | 13,111,181 |
| 2025-02-13 | 23 | 23.09 | 22.29 | 22.29 | -3.04% | 8,777 | 19,791,821 |
| 2025-02-12 | 22.98 | 23.08 | 22.67 | 22.99 | +0.57% | 6,480 | 14,834,314 |
| 2025-02-11 | 22.94 | 22.94 | 22.56 | 22.86 | -0.35% | 5,734 | 13,071,204 |
| 2025-02-10 | 22.88 | 22.94 | 22.46 | 22.94 | +0.26% | 9,488 | 21,563,853 |
| 2025-02-07 | 23 | 23.25 | 22.62 | 22.88 | -0.52% | 10,531 | 24,215,104 |
| 2025-02-06 | 22.38 | 23.17 | 22.35 | 23 | +2.63% | 10,498 | 23,997,688 |
| 2025-02-05 | 21.81 | 22.48 | 21.81 | 22.41 | +2.42% | 10,894 | 24,147,592 |
| 2025-01-27 | 22.26 | 22.44 | 21.7 | 21.88 | -1.71% | 7,455 | 16,359,187 |
| 2025-01-24 | 21.88 | 22.28 | 21.55 | 22.26 | +1.74% | 7,403 | 16,313,310 |
| 2025-01-23 | 21.93 | 22.45 | 21.44 | 21.88 | +0.27% | 10,143 | 22,390,603 |
| 2025-01-22 | 21.54 | 21.98 | 21.21 | 21.82 | +1.3% | 9,544 | 20,795,654 |
| 2025-01-21 | 21.7 | 21.7 | 21.2 | 21.54 | +0.47% | 5,446 | 11,693,850 |
| 2025-01-20 | 21.21 | 21.5 | 21.05 | 21.44 | +1.37% | 5,546 | 11,839,504 |
| 2025-01-17 | 20.95 | 21.33 | 20.88 | 21.15 | +0.57% | 5,110 | 10,797,068 |
| 2025-01-16 | 21.02 | 21.45 | 20.6 | 21.03 | -0.94% | 7,011 | 14,757,378 |
| 2025-01-15 | 21.15 | 21.33 | 20.88 | 21.23 | +0.33% | 5,935 | 12,580,303 |
| 2025-01-14 | 20.3 | 21.22 | 20.05 | 21.16 | +5.64% | 8,322 | 17,323,951 |
| 2025-01-13 | 19.5 | 20.39 | 19.35 | 20.03 | +0.81% | 4,816 | 9,565,449 |
| 2025-01-10 | 20.53 | 20.69 | 19.87 | 19.87 | -2.6% | 5,631 | 11,477,844 |
| 2025-01-09 | 20.1 | 20.66 | 20.1 | 20.4 | +0.05% | 5,503 | 11,238,821 |
| 2025-01-08 | 20.25 | 20.56 | 19.53 | 20.39 | -0.44% | 6,123 | 12,359,233 |
| 2025-01-07 | 20.22 | 20.5 | 19.93 | 20.48 | +1.89% | 4,805 | 9,715,332 |
| 2025-01-06 | 19.6 | 20.39 | 19.21 | 20.1 | +1.52% | 7,837 | 15,570,332 |
| 2025-01-03 | 20.77 | 20.92 | 19.8 | 19.8 | -4.62% | 9,247 | 18,819,136 |
| 2025-01-02 | 21.38 | 21.51 | 20.49 | 20.76 | -2.76% | 8,648 | 18,163,406 |
| 2024-12-31 | 22.09 | 22.17 | 21.35 | 21.35 | -3.26% | 8,514 | 18,446,503 |
| 2024-12-30 | 22.36 | 22.48 | 21.61 | 22.07 | -1.16% | 8,022 | 17,699,733 |
| 2024-12-27 | 22.17 | 22.87 | 22.06 | 22.33 | +0.68% | 8,188 | 18,388,097 |
| 2024-12-26 | 21.41 | 22.35 | 21.41 | 22.18 | +2.69% | 7,319 | 16,213,099 |
| 2024-12-25 | 22.27 | 22.43 | 21.4 | 21.6 | -2.96% | 10,230 | 22,204,373 |
| 2024-12-24 | 22.29 | 22.63 | 21.89 | 22.26 | +1.5% | 10,312 | 22,900,555 |
| 2024-12-23 | 23.29 | 23.33 | 21.88 | 21.93 | -5.6% | 12,621 | 28,326,488 |
| 2024-12-20 | 22.26 | 23.94 | 22.01 | 23.23 | +4.36% | 16,017 | 37,259,632 |
| 2024-12-19 | 21.9 | 22.6 | 21.89 | 22.26 | +0.27% | 7,152 | 15,852,638 |
| 2024-12-18 | 22.42 | 22.67 | 22.04 | 22.2 | -0.45% | 5,711 | 12,691,341 |
| 2024-12-17 | 23.21 | 23.44 | 22.15 | 22.3 | -4.17% | 12,003 | 27,221,485 |
| 2024-12-16 | 23.31 | 23.79 | 23.1 | 23.27 | -1.4% | 8,940 | 20,855,817 |
| 2024-12-13 | 23.82 | 23.97 | 23.5 | 23.6 | -0.92% | 10,890 | 25,856,591 |
| 2024-12-12 | 23.99 | 23.99 | 23.32 | 23.82 | -1.04% | 14,612 | 34,541,269 |
| 2024-12-11 | 24.06 | 24.16 | 23.48 | 24.07 | +0.04% | 13,274 | 31,591,159 |
| 2024-12-10 | 24.68 | 24.89 | 24 | 24.06 | +1.18% | 19,992 | 48,924,553 |
| 2024-12-09 | 23.11 | 24.5 | 23.11 | 23.78 | +1.62% | 19,756 | 47,402,500 |
| 2024-12-06 | 23.55 | 23.58 | 22.89 | 23.4 | -0.43% | 16,894 | 39,173,292 |
| 2024-12-05 | 22.63 | 23.95 | 22.63 | 23.5 | +2.98% | 16,986 | 39,909,080 |
| 2024-12-04 | 22.23 | 23.37 | 22.23 | 22.82 | +0.09% | 13,389 | 30,657,794 |
| 2024-12-03 | 22.98 | 23.2 | 22.51 | 22.8 | -0.83% | 10,780 | 24,666,217 |
| 2024-12-02 | 22.58 | 23.31 | 22.29 | 22.99 | +1.82% | 14,849 | 34,106,914 |
| 2024-11-29 | 21.47 | 22.85 | 21.29 | 22.58 | +5.02% | 14,680 | 32,688,400 |
| 2024-11-28 | 21.58 | 21.81 | 21.49 | 21.5 | -0.65% | 7,343 | 15,897,099 |
| 2024-11-27 | 21 | 21.79 | 20.43 | 21.64 | +3.05% | 8,550 | 18,015,610 |
| 2024-11-26 | 21.69 | 21.69 | 20.99 | 21 | -2.55% | 5,893 | 12,551,194 |
| 2024-11-25 | 21.1 | 21.62 | 21.01 | 21.55 | +2.57% | 6,981 | 14,896,392 |
| 2024-11-22 | 22.2 | 22.27 | 21.01 | 21.01 | -5.36% | 9,795 | 21,203,272 |
| 2024-11-21 | 22.41 | 22.41 | 21.8 | 22.2 | -0.94% | 9,884 | 21,897,892 |
| 2024-11-20 | 22.39 | 22.69 | 22.1 | 22.41 | +0.49% | 11,996 | 26,913,928 |
| 2024-11-19 | 21.57 | 22.38 | 21.46 | 22.3 | +2.58% | 9,724 | 21,361,195 |
| 2024-11-18 | 21.95 | 22.34 | 21.61 | 21.74 | -0.91% | 9,906 | 21,649,999 |
| 2024-11-15 | 22.3 | 22.69 | 21.8 | 21.94 | -1.79% | 13,366 | 29,557,667 |
| 2024-11-14 | 23.27 | 23.27 | 22.31 | 22.34 | -4% | 10,171 | 23,093,528 |
| 2024-11-13 | 23.09 | 23.32 | 22.48 | 23.27 | +0.78% | 13,919 | 31,907,076 |
| 2024-11-12 | 24.44 | 24.58 | 22.87 | 23.09 | -3.71% | 28,645 | 67,824,190 |
| 2024-11-11 | 22.71 | 23.98 | 22.37 | 23.98 | +5.78% | 23,547 | 55,359,840 |
| 2024-11-08 | 22.63 | 23.05 | 22.48 | 22.67 | +0.85% | 20,544 | 46,751,356 |
| 2024-11-07 | 22.19 | 22.57 | 21.85 | 22.48 | +0.81% | 18,602 | 41,439,863 |
| 2024-11-06 | 22.14 | 22.86 | 22.01 | 22.3 | +1.55% | 27,990 | 62,734,696 |
| 2024-11-05 | 20.88 | 21.98 | 20.88 | 21.96 | +4.27% | 18,202 | 39,360,753 |
| 2024-11-04 | 20.03 | 21.18 | 20.03 | 21.06 | +4.15% | 16,504 | 34,550,044 |
| 2024-11-01 | 20.91 | 21.3 | 20.18 | 20.22 | -4.17% | 18,239 | 37,398,768 |
| 2024-10-31 | 20.5 | 21.35 | 20.44 | 21.1 | +4.77% | 25,607 | 53,728,423 |
| 2024-10-30 | 20.04 | 20.6 | 20 | 20.14 | -0.54% | 9,825 | 19,947,081 |
| 2024-10-29 | 21.1 | 21.19 | 20.25 | 20.25 | -2.55% | 18,194 | 37,564,605 |
| 2024-10-28 | 20.53 | 20.78 | 20.33 | 20.78 | +1.46% | 14,535 | 29,960,298 |
| 2024-10-25 | 20.09 | 20.5 | 20.03 | 20.48 | +1.79% | 13,268 | 26,907,869 |
| 2024-10-24 | 20.1 | 20.45 | 20.05 | 20.12 | -0.35% | 10,343 | 20,891,323 |
| 2024-10-23 | 20.06 | 20.54 | 19.98 | 20.19 | +0.65% | 13,171 | 26,690,440 |
| 2024-10-22 | 20.01 | 20.43 | 19.85 | 20.06 | +0.3% | 11,346 | 22,834,068 |
| 2024-10-21 | 19.89 | 20.44 | 19.77 | 20 | +0.96% | 16,611 | 33,408,041 |
| 2024-10-18 | 18.81 | 20.01 | 18.69 | 19.81 | +5.54% | 15,415 | 29,971,221 |
| 2024-10-17 | 18.87 | 19.1 | 18.7 | 18.77 | +0.16% | 7,390 | 13,950,967 |
| 2024-10-16 | 18.8 | 19.14 | 18.65 | 18.74 | -1.52% | 8,570 | 16,133,335 |
| 2024-10-15 | 19.31 | 19.7 | 18.98 | 19.03 | -2.71% | 10,724 | 20,755,078 |
| 2024-10-14 | 19.4 | 19.6 | 18.9 | 19.56 | +1.56% | 12,781 | 24,648,978 |
| 2024-10-11 | 20.47 | 20.47 | 19.03 | 19.26 | -6.55% | 14,690 | 28,756,080 |
| 2024-10-10 | 20.75 | 21.18 | 20.2 | 20.61 | +0.68% | 11,620 | 24,080,220 |
| 2024-10-09 | 22.12 | 22.32 | 20.47 | 20.47 | -10.73% | 24,280 | 52,140,638 |
| 2024-10-08 | 23.9 | 23.9 | 21.48 | 22.93 | +13.12% | 43,574 | 98,076,672 |
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：