股票概览
24.03
-1.11%
-0.27
24.24
开盘价
24.36
最高价
23.83
最低价
19,131
成交量
数据更新至: 2025-03-25
技术指标
24.02
MA5 (5日均线)
23.63
MA10 (10日均线)
23.57
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 | 24.24 | 24.36 | 23.83 | 24.03 | -1.11% | 19,131 | 46,030,386 |
| 2025-03-24 | 23.56 | 24.6 | 23.56 | 24.3 | +2.75% | 52,255 | 126,701,366 |
| 2025-03-21 | 23.82 | 24.2 | 23.4 | 23.65 | -1.66% | 32,852 | 77,826,441 |
| 2025-03-20 | 24.1 | 24.48 | 23.81 | 24.05 | -0.17% | 35,408 | 85,494,956 |
| 2025-03-19 | 24.19 | 24.46 | 23.99 | 24.09 | -0.62% | 31,138 | 75,342,605 |
| 2025-03-18 | 23.4 | 24.75 | 23.21 | 24.24 | +4.21% | 101,707 | 245,985,802 |
| 2025-03-17 | 23.16 | 23.4 | 22.9 | 23.26 | +0.91% | 27,937 | 64,813,152 |
| 2025-03-14 | 22.51 | 23.09 | 22.5 | 23.05 | +2.4% | 27,866 | 63,711,656 |
| 2025-03-13 | 23.1 | 23.27 | 22.36 | 22.51 | -2.64% | 31,000 | 70,423,851 |
| 2025-03-12 | 23.32 | 23.38 | 22.85 | 23.12 | -0.82% | 33,411 | 77,186,493 |
| 2025-03-11 | 23.56 | 23.64 | 23.01 | 23.31 | -1.65% | 29,749 | 69,274,829 |
| 2025-03-10 | 23.69 | 24 | 23.25 | 23.7 | +0.68% | 29,255 | 68,973,230 |
| 2025-03-07 | 23.83 | 24.11 | 23.38 | 23.54 | -1.67% | 34,825 | 82,696,710 |
| 2025-03-06 | 22.8 | 24.16 | 22.8 | 23.94 | +5.09% | 65,828 | 155,097,977 |
| 2025-03-05 | 22.88 | 23.03 | 22.5 | 22.78 | -0.87% | 37,524 | 85,266,316 |
| 2025-03-04 | 23.05 | 23.31 | 22.75 | 22.98 | -1.12% | 33,839 | 77,756,601 |
| 2025-03-03 | 23.74 | 24.24 | 23.16 | 23.24 | -2.19% | 54,334 | 128,847,545 |
| 2025-02-28 | 24.01 | 24.81 | 23.69 | 23.76 | -2.22% | 52,396 | 126,775,316 |
| 2025-02-27 | 23.68 | 24.3 | 23.5 | 24.3 | +2.84% | 49,250 | 117,914,730 |
| 2025-02-26 | 23.1 | 23.69 | 23.02 | 23.63 | +2.03% | 32,825 | 76,797,663 |
| 2025-02-25 | 23.3 | 23.62 | 22.96 | 23.16 | -0.94% | 22,169 | 51,387,105 |
| 2025-02-24 | 23.79 | 23.8 | 23.21 | 23.38 | -0.3% | 37,044 | 87,259,686 |
| 2025-02-21 | 23.44 | 23.99 | 23.01 | 23.45 | +1.74% | 45,318 | 106,080,327 |
| 2025-02-20 | 22.75 | 23.18 | 22.51 | 23.05 | +1.86% | 27,077 | 62,228,011 |
| 2025-02-19 | 22.59 | 22.88 | 22.45 | 22.63 | +0.18% | 22,047 | 49,891,700 |
| 2025-02-18 | 22.86 | 23.3 | 22.5 | 22.59 | -1.61% | 22,213 | 51,005,357 |
| 2025-02-17 | 22.86 | 23.18 | 22.68 | 22.96 | +0.57% | 24,527 | 56,124,297 |
| 2025-02-14 | 22.9 | 23.27 | 22.73 | 22.83 | -0.61% | 23,380 | 53,733,816 |
| 2025-02-13 | 22.67 | 23.66 | 22.67 | 22.97 | -0.56% | 33,000 | 76,847,274 |
| 2025-02-12 | 22.68 | 23.13 | 22.68 | 23.1 | +1.54% | 24,208 | 55,580,635 |
| 2025-02-11 | 22.85 | 23.06 | 22.38 | 22.75 | -0.96% | 21,185 | 47,932,713 |
| 2025-02-10 | 22.78 | 23.25 | 22.31 | 22.97 | +0.7% | 32,563 | 74,451,768 |
| 2025-02-07 | 23.1 | 23.26 | 22.62 | 22.81 | -1.26% | 39,950 | 91,709,612 |
| 2025-02-06 | 23.24 | 23.27 | 22.8 | 23.1 | 0% | 18,171 | 41,811,068 |
| 2025-02-05 | 22.8 | 23.25 | 22.6 | 23.1 | +1.99% | 17,937 | 41,119,954 |
| 2025-01-27 | 23.07 | 23.13 | 22.61 | 22.65 | -0.96% | 12,995 | 29,775,669 |
| 2025-01-24 | 22.55 | 22.95 | 22.2 | 22.87 | +0.84% | 24,082 | 54,442,999 |
| 2025-01-23 | 22.99 | 23.03 | 22.64 | 22.68 | -0.48% | 18,051 | 41,179,464 |
| 2025-01-22 | 22.88 | 23.08 | 22.63 | 22.79 | -0.44% | 14,722 | 33,650,167 |
| 2025-01-21 | 22.69 | 23.05 | 22.49 | 22.89 | +0.66% | 23,194 | 52,986,184 |
| 2025-01-20 | 21.85 | 22.89 | 21.76 | 22.74 | +4.79% | 37,844 | 85,346,365 |
| 2025-01-17 | 21.36 | 21.9 | 21.24 | 21.7 | +1.12% | 17,179 | 37,140,052 |
| 2025-01-16 | 21.49 | 21.75 | 21.31 | 21.46 | -0.51% | 15,472 | 33,319,468 |
| 2025-01-15 | 21.7 | 21.77 | 21.49 | 21.57 | -1.33% | 16,722 | 36,103,383 |
| 2025-01-14 | 21.47 | 21.88 | 21.36 | 21.86 | +1.96% | 27,894 | 60,524,411 |
| 2025-01-13 | 20.85 | 21.78 | 20.81 | 21.44 | +2.34% | 24,764 | 53,259,870 |
| 2025-01-10 | 21.34 | 21.48 | 20.95 | 20.95 | -1.46% | 17,914 | 37,942,486 |
| 2025-01-09 | 21.06 | 21.74 | 20.92 | 21.26 | +0.85% | 19,298 | 41,311,180 |
| 2025-01-08 | 21.22 | 21.48 | 20.7 | 21.08 | -1.59% | 18,688 | 39,333,968 |
| 2025-01-07 | 21.59 | 21.59 | 20.88 | 21.42 | +0.99% | 17,322 | 36,748,888 |
| 2025-01-06 | 21.19 | 21.65 | 21.05 | 21.21 | +0.05% | 20,385 | 43,376,495 |
| 2025-01-03 | 21.4 | 21.73 | 21.16 | 21.2 | -1.07% | 21,620 | 46,351,106 |
| 2025-01-02 | 21.66 | 21.98 | 21.18 | 21.43 | -0.7% | 35,147 | 75,751,099 |
| 2024-12-31 | 22.58 | 22.75 | 21.51 | 21.58 | -4.26% | 40,951 | 89,737,311 |
| 2024-12-30 | 23.26 | 23.26 | 22.41 | 22.54 | -2.55% | 23,289 | 52,930,677 |
| 2024-12-27 | 23.44 | 23.45 | 23.01 | 23.13 | -0.56% | 19,371 | 44,982,414 |
| 2024-12-26 | 23.02 | 23.4 | 22.94 | 23.26 | +1.17% | 19,638 | 45,636,625 |
| 2024-12-25 | 23.5 | 23.64 | 22.72 | 22.99 | -2.46% | 38,827 | 89,547,135 |
| 2024-12-24 | 23.13 | 23.98 | 23 | 23.57 | +2.48% | 41,785 | 98,270,737 |
| 2024-12-23 | 22.8 | 23.5 | 22.68 | 23 | +0.48% | 51,684 | 119,474,239 |
| 2024-12-20 | 24.14 | 24.14 | 22.48 | 22.89 | -5.02% | 76,088 | 174,180,530 |
| 2024-12-19 | 23.68 | 24.12 | 23.62 | 24.1 | +0.12% | 15,256 | 36,438,158 |
| 2024-12-18 | 24.01 | 24.2 | 23.62 | 24.07 | +0.71% | 17,227 | 41,272,064 |
| 2024-12-17 | 24.9 | 24.9 | 23.8 | 23.9 | -3.43% | 23,658 | 57,163,348 |
| 2024-12-16 | 25.07 | 25.15 | 24.61 | 24.75 | -1.28% | 23,185 | 57,497,411 |
| 2024-12-13 | 25.76 | 25.76 | 24.98 | 25.07 | -3.24% | 28,144 | 71,215,058 |
| 2024-12-12 | 25.87 | 26.02 | 25.61 | 25.91 | +0.15% | 23,839 | 61,536,154 |
| 2024-12-11 | 26.04 | 26.16 | 25.56 | 25.87 | -0.88% | 26,467 | 68,358,342 |
| 2024-12-10 | 26.49 | 26.64 | 26.03 | 26.1 | +0.85% | 29,338 | 77,421,498 |
| 2024-12-09 | 26.38 | 26.64 | 25.82 | 25.88 | -1.75% | 18,705 | 48,932,439 |
| 2024-12-06 | 26 | 26.5 | 25.74 | 26.34 | +0.69% | 25,193 | 65,932,183 |
| 2024-12-05 | 26.16 | 26.45 | 25.91 | 26.16 | 0% | 16,271 | 42,601,138 |
| 2024-12-04 | 26.76 | 26.8 | 25.97 | 26.16 | -1.88% | 17,812 | 47,121,144 |
| 2024-12-03 | 26.41 | 26.91 | 26.41 | 26.66 | +0.34% | 20,631 | 55,031,163 |
| 2024-12-02 | 26.4 | 26.93 | 26 | 26.57 | +1.37% | 25,871 | 68,742,538 |
| 2024-11-29 | 25.68 | 26.6 | 25.42 | 26.21 | +2.1% | 33,178 | 86,163,732 |
| 2024-11-28 | 26.33 | 26.35 | 25.6 | 25.67 | -1.57% | 16,695 | 43,077,243 |
| 2024-11-27 | 25.5 | 26.11 | 25.13 | 26.08 | +2.03% | 14,243 | 36,555,058 |
| 2024-11-26 | 26.33 | 26.37 | 25.53 | 25.56 | -1.58% | 11,500 | 29,789,041 |
| 2024-11-25 | 25.6 | 26.38 | 25.6 | 25.97 | +0.15% | 11,920 | 31,013,265 |
| 2024-11-22 | 27.03 | 27.09 | 25.7 | 25.93 | -3.93% | 25,664 | 67,198,857 |
| 2024-11-21 | 27.58 | 27.64 | 26.72 | 26.99 | -1.71% | 19,782 | 53,621,312 |
| 2024-11-20 | 27 | 27.7 | 26.75 | 27.46 | +1.7% | 22,786 | 62,432,538 |
| 2024-11-19 | 26.11 | 27.17 | 26.11 | 27 | +3.33% | 23,334 | 62,443,375 |
| 2024-11-18 | 26.8 | 27.22 | 25.8 | 26.13 | -3.44% | 23,693 | 62,566,433 |
| 2024-11-15 | 27.49 | 27.7 | 26.8 | 27.06 | -1.56% | 21,532 | 58,738,990 |
| 2024-11-14 | 28.24 | 28.34 | 27.37 | 27.49 | -2.97% | 30,963 | 85,878,248 |
| 2024-11-13 | 29.33 | 29.34 | 27.8 | 28.33 | -1.5% | 31,573 | 89,597,470 |
| 2024-11-12 | 29.4 | 29.84 | 28.38 | 28.76 | -1.64% | 49,918 | 145,836,372 |
| 2024-11-11 | 28.16 | 29.3 | 28.08 | 29.24 | +3.43% | 53,493 | 153,858,089 |
| 2024-11-08 | 28.27 | 28.91 | 27.31 | 28.27 | +0.71% | 47,109 | 132,707,330 |
| 2024-11-07 | 27.4 | 28.18 | 27.09 | 28.07 | +1.52% | 29,870 | 83,119,128 |
| 2024-11-06 | 28.29 | 28.66 | 27.38 | 27.65 | -1.95% | 41,700 | 116,110,659 |
| 2024-11-05 | 27.45 | 28.29 | 27.3 | 28.2 | +2.92% | 29,152 | 81,519,244 |
| 2024-11-04 | 27.46 | 27.72 | 27.05 | 27.4 | +0.66% | 18,056 | 49,514,281 |
| 2024-11-01 | 26.99 | 27.5 | 26.76 | 27.22 | +0.04% | 25,107 | 68,209,659 |
| 2024-10-31 | 27.18 | 27.6 | 26.93 | 27.21 | +0.15% | 17,655 | 48,247,544 |
| 2024-10-30 | 27.46 | 27.6 | 26.8 | 27.17 | -1.06% | 23,458 | 63,725,040 |
| 2024-10-29 | 28.3 | 28.64 | 27.46 | 27.46 | -2.97% | 28,833 | 80,656,498 |
| 2024-10-28 | 28.35 | 28.8 | 27.89 | 28.3 | -0.18% | 24,234 | 68,480,123 |
| 2024-10-25 | 27.97 | 28.53 | 27.3 | 28.35 | +2.27% | 29,188 | 81,694,874 |
| 2024-10-24 | 27.35 | 28.42 | 27.08 | 27.72 | +1.61% | 32,160 | 89,315,060 |
| 2024-10-23 | 28.82 | 29.17 | 27.01 | 27.28 | -5.83% | 53,130 | 147,377,510 |
| 2024-10-22 | 29.97 | 30.58 | 28.76 | 28.97 | -0.03% | 45,000 | 132,853,478 |
| 2024-10-21 | 28.65 | 29.37 | 28.13 | 28.98 | +1.15% | 37,948 | 109,511,797 |
| 2024-10-18 | 27.87 | 29.14 | 27.71 | 28.65 | +2.28% | 32,741 | 93,420,950 |
| 2024-10-17 | 28.4 | 28.96 | 27.8 | 28.01 | -1.27% | 24,816 | 70,667,490 |
| 2024-10-16 | 27.22 | 28.95 | 26.89 | 28.37 | +2.68% | 51,103 | 145,080,070 |
| 2024-10-15 | 26.1 | 28.28 | 25.83 | 27.63 | +5.98% | 65,994 | 181,086,432 |
| 2024-10-14 | 25.24 | 26.13 | 24.66 | 26.07 | +2.6% | 26,417 | 67,153,050 |
| 2024-10-11 | 27.01 | 27.6 | 25 | 25.41 | -6.03% | 41,488 | 106,921,588 |
| 2024-10-10 | 27.64 | 29.08 | 26.93 | 27.04 | -3.32% | 48,335 | 134,592,978 |
| 2024-10-09 | 29.62 | 30.4 | 27.33 | 27.97 | -9.19% | 66,393 | 191,120,834 |
| 2024-10-08 | 33.45 | 33.79 | 29 | 30.8 | +9.18% | 95,204 | 291,970,819 |
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：