股票概览
25.97
+3.63%
+0.91
25.02
开盘价
26.33
最高价
24.77
最低价
338,737
成交量
数据更新至: 2025-03-25
技术指标
25.22
MA5 (5日均线)
25.02
MA10 (10日均线)
24.69
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 | 25.02 | 26.33 | 24.77 | 25.97 | +3.63% | 338,737 | 873,157,096 |
| 2025-03-24 | 25.06 | 25.62 | 24.9 | 25.06 | -0.28% | 256,047 | 646,674,035 |
| 2025-03-21 | 24.81 | 25.5 | 24.81 | 25.13 | +0.96% | 262,887 | 662,110,256 |
| 2025-03-20 | 25.02 | 25.19 | 24.72 | 24.89 | -0.64% | 147,403 | 367,881,816 |
| 2025-03-19 | 25.26 | 25.26 | 24.94 | 25.05 | -0.75% | 135,200 | 338,653,171 |
| 2025-03-18 | 24.93 | 25.5 | 24.76 | 25.24 | +1.77% | 241,742 | 607,199,830 |
| 2025-03-17 | 24.98 | 25.08 | 24.78 | 24.8 | -0.6% | 155,723 | 387,270,151 |
| 2025-03-14 | 24.63 | 25.05 | 24.5 | 24.95 | +1.34% | 266,368 | 662,045,430 |
| 2025-03-13 | 24.51 | 25.13 | 24.44 | 24.62 | +0.74% | 285,024 | 706,673,293 |
| 2025-03-12 | 24.15 | 24.55 | 24.01 | 24.44 | +1.2% | 224,672 | 547,307,951 |
| 2025-03-11 | 23.97 | 24.18 | 23.8 | 24.15 | 0% | 98,082 | 235,738,195 |
| 2025-03-10 | 24.25 | 24.41 | 23.93 | 24.15 | -0.54% | 152,699 | 368,390,442 |
| 2025-03-07 | 24.49 | 24.62 | 24.07 | 24.28 | -0.86% | 193,896 | 471,831,384 |
| 2025-03-06 | 24.36 | 24.55 | 24.23 | 24.49 | +0.57% | 158,212 | 385,635,225 |
| 2025-03-05 | 24.46 | 24.69 | 24.2 | 24.35 | -0.94% | 120,015 | 292,474,122 |
| 2025-03-04 | 24.35 | 24.78 | 24.26 | 24.58 | +0.37% | 107,089 | 262,491,035 |
| 2025-03-03 | 24.22 | 24.95 | 24.03 | 24.49 | +0.99% | 218,606 | 537,990,577 |
| 2025-02-28 | 24.4 | 25 | 24.17 | 24.25 | -0.45% | 255,778 | 628,246,729 |
| 2025-02-27 | 24.53 | 24.57 | 24.13 | 24.36 | -0.61% | 174,879 | 424,958,547 |
| 2025-02-26 | 24.55 | 24.7 | 24.27 | 24.51 | +0.41% | 170,447 | 416,820,366 |
| 2025-02-25 | 25.11 | 25.11 | 24.32 | 24.41 | -3.06% | 222,661 | 547,961,238 |
| 2025-02-24 | 25.64 | 25.69 | 25.13 | 25.18 | -1.37% | 158,791 | 401,517,497 |
| 2025-02-21 | 24.8 | 25.98 | 24.8 | 25.53 | +3.23% | 305,702 | 781,733,802 |
| 2025-02-20 | 25.19 | 25.19 | 24.7 | 24.73 | -1.87% | 199,871 | 495,498,265 |
| 2025-02-19 | 25.17 | 25.41 | 24.95 | 25.2 | -0.32% | 158,437 | 398,628,417 |
| 2025-02-18 | 25.77 | 25.9 | 25.18 | 25.28 | -1.71% | 164,379 | 419,894,724 |
| 2025-02-17 | 26.16 | 26.39 | 25.52 | 25.72 | -1.68% | 222,515 | 574,936,522 |
| 2025-02-14 | 25.27 | 26.16 | 25.22 | 26.16 | +3.52% | 261,337 | 676,367,397 |
| 2025-02-13 | 25.52 | 25.7 | 25.23 | 25.27 | -1.1% | 173,899 | 442,870,874 |
| 2025-02-12 | 25.12 | 25.68 | 25.11 | 25.55 | +1.63% | 215,666 | 549,075,518 |
| 2025-02-11 | 25.34 | 25.34 | 24.71 | 25.14 | -0.67% | 171,416 | 428,906,682 |
| 2025-02-10 | 25.66 | 25.79 | 25.19 | 25.31 | -1.56% | 193,179 | 489,243,469 |
| 2025-02-07 | 25.48 | 25.92 | 25.14 | 25.71 | +1.06% | 200,966 | 514,863,760 |
| 2025-02-06 | 25.6 | 25.67 | 25.21 | 25.44 | -1.01% | 220,981 | 561,005,374 |
| 2025-02-05 | 26.98 | 26.98 | 25.41 | 25.7 | -4.57% | 186,296 | 482,111,884 |
| 2025-01-27 | 27.23 | 27.4 | 26.92 | 26.93 | -1.1% | 70,864 | 191,870,387 |
| 2025-01-24 | 26.6 | 27.57 | 26.55 | 27.23 | +1.68% | 140,041 | 380,933,375 |
| 2025-01-23 | 26.98 | 27.39 | 26.57 | 26.78 | -0.33% | 135,027 | 363,904,233 |
| 2025-01-22 | 26.83 | 27.1 | 26.45 | 26.87 | -0.04% | 93,014 | 249,367,424 |
| 2025-01-21 | 26.77 | 27.14 | 26.56 | 26.88 | +0.07% | 93,531 | 251,172,528 |
| 2025-01-20 | 26.52 | 27.47 | 26.45 | 26.86 | +1.94% | 156,386 | 420,524,355 |
| 2025-01-17 | 26 | 26.49 | 25.8 | 26.35 | +0.76% | 141,930 | 372,134,280 |
| 2025-01-16 | 25.2 | 26.5 | 25.2 | 26.15 | +4.1% | 232,279 | 604,527,254 |
| 2025-01-15 | 25.46 | 25.66 | 25.02 | 25.12 | -1.72% | 116,732 | 295,773,342 |
| 2025-01-14 | 24.37 | 25.63 | 24.21 | 25.56 | +5.14% | 210,725 | 531,356,421 |
| 2025-01-13 | 24.73 | 24.83 | 24.13 | 24.31 | -2.09% | 131,018 | 320,053,576 |
| 2025-01-10 | 25.13 | 25.39 | 24.82 | 24.83 | -1.9% | 111,024 | 278,482,476 |
| 2025-01-09 | 25.78 | 25.93 | 25.2 | 25.31 | -1.13% | 129,842 | 330,902,662 |
| 2025-01-08 | 25 | 25.92 | 24.71 | 25.6 | +1.83% | 172,435 | 436,585,897 |
| 2025-01-07 | 25.1 | 25.32 | 24.7 | 25.14 | -0.48% | 133,741 | 334,495,894 |
| 2025-01-06 | 25.11 | 25.65 | 24.92 | 25.26 | +0.6% | 124,314 | 314,076,793 |
| 2025-01-03 | 25.77 | 26.14 | 25.07 | 25.11 | -2.52% | 164,781 | 421,765,846 |
| 2025-01-02 | 27.42 | 27.54 | 25.6 | 25.76 | -6.43% | 250,755 | 658,946,130 |
| 2024-12-31 | 27.86 | 27.9 | 27.35 | 27.53 | -1.15% | 118,283 | 325,696,075 |
| 2024-12-30 | 28.2 | 28.55 | 27.75 | 27.85 | -1.59% | 130,120 | 365,363,401 |
| 2024-12-27 | 28.02 | 28.59 | 27.88 | 28.3 | +0.86% | 149,311 | 422,753,417 |
| 2024-12-26 | 28.21 | 28.47 | 27.94 | 28.06 | -0.88% | 116,798 | 328,484,940 |
| 2024-12-25 | 28.8 | 28.89 | 28.25 | 28.31 | -1.67% | 124,796 | 355,425,130 |
| 2024-12-24 | 28.32 | 28.9 | 28.11 | 28.79 | +1.62% | 160,671 | 459,118,034 |
| 2024-12-23 | 27.8 | 29.01 | 27.75 | 28.33 | +1.5% | 255,574 | 733,980,434 |
| 2024-12-20 | 28.43 | 28.68 | 27.87 | 27.91 | -1.83% | 149,424 | 420,375,794 |
| 2024-12-19 | 27.89 | 28.64 | 27.61 | 28.43 | +0.99% | 196,759 | 557,407,307 |
| 2024-12-18 | 27.89 | 28.5 | 27.65 | 28.15 | +1.62% | 222,565 | 626,290,601 |
| 2024-12-17 | 27.19 | 28.08 | 26.93 | 27.7 | +1.91% | 260,971 | 718,902,924 |
| 2024-12-16 | 26.9 | 27.85 | 26.87 | 27.18 | +1.08% | 194,104 | 531,329,870 |
| 2024-12-13 | 27.15 | 27.45 | 26.87 | 26.89 | -1.5% | 131,734 | 356,924,768 |
| 2024-12-12 | 27.42 | 27.51 | 27.03 | 27.3 | -0.4% | 115,605 | 315,116,507 |
| 2024-12-11 | 27.09 | 27.8 | 27.09 | 27.41 | +1.26% | 178,126 | 490,021,004 |
| 2024-12-10 | 27.92 | 28.1 | 27.07 | 27.07 | -0.55% | 181,447 | 497,089,107 |
| 2024-12-09 | 26.99 | 27.53 | 26.7 | 27.22 | +1.11% | 142,568 | 387,259,946 |
| 2024-12-06 | 26.85 | 27.27 | 26.59 | 26.92 | 0% | 152,806 | 411,436,724 |
| 2024-12-05 | 27.39 | 27.55 | 26.87 | 26.92 | -2% | 144,785 | 391,954,874 |
| 2024-12-04 | 27.37 | 27.63 | 27.05 | 27.47 | -0.25% | 165,270 | 453,055,452 |
| 2024-12-03 | 26.56 | 28.05 | 26.43 | 27.54 | +3.85% | 371,063 | 1,018,884,066 |
| 2024-12-02 | 25.74 | 26.65 | 25.52 | 26.52 | +2.79% | 232,152 | 609,038,575 |
| 2024-11-29 | 25.45 | 25.98 | 25.21 | 25.8 | +1.14% | 203,530 | 521,367,189 |
| 2024-11-28 | 26.39 | 26.4 | 25.49 | 25.51 | -3.84% | 241,813 | 624,389,499 |
| 2024-11-27 | 26.08 | 26.59 | 25.47 | 26.53 | +1.69% | 190,521 | 494,429,760 |
| 2024-11-26 | 26.48 | 26.59 | 26.04 | 26.09 | -1.47% | 189,680 | 497,957,935 |
| 2024-11-25 | 27.19 | 27.45 | 26.31 | 26.48 | -2.58% | 158,710 | 423,521,291 |
| 2024-11-22 | 28.3 | 28.61 | 27.17 | 27.18 | -3.96% | 167,672 | 465,650,586 |
| 2024-11-21 | 27.92 | 28.68 | 27.78 | 28.3 | +1.36% | 187,067 | 529,878,149 |
| 2024-11-20 | 27.7 | 28.22 | 27.41 | 27.92 | +0.72% | 189,626 | 529,890,476 |
| 2024-11-19 | 28.7 | 28.87 | 27.15 | 27.72 | -3.41% | 502,276 | 1,391,325,384 |
| 2024-11-18 | 29.47 | 29.9 | 28.51 | 28.7 | -2.65% | 178,569 | 520,714,168 |
| 2024-11-15 | 29.54 | 30.06 | 29.06 | 29.48 | -0.64% | 154,671 | 456,160,750 |
| 2024-11-14 | 30.23 | 31.07 | 29.53 | 29.67 | -3.39% | 246,146 | 738,841,097 |
| 2024-11-13 | 30.1 | 30.85 | 29.92 | 30.71 | +1.49% | 183,896 | 560,843,161 |
| 2024-11-12 | 30.54 | 31.22 | 30 | 30.26 | -1.14% | 246,386 | 751,141,659 |
| 2024-11-11 | 31.41 | 31.5 | 29.87 | 30.61 | -3.19% | 353,738 | 1,083,383,937 |
| 2024-11-08 | 31.25 | 32.46 | 31.19 | 31.62 | +1.67% | 324,077 | 1,026,159,702 |
| 2024-11-07 | 31.05 | 31.57 | 30.81 | 31.1 | -0.16% | 212,248 | 658,546,773 |
| 2024-11-06 | 31.12 | 32.1 | 30.9 | 31.15 | -0.13% | 237,635 | 746,283,949 |
| 2024-11-05 | 31.21 | 31.35 | 30.66 | 31.19 | -0.06% | 270,778 | 840,079,374 |
| 2024-11-04 | 31.3 | 32.23 | 30.77 | 31.21 | +0.64% | 230,392 | 720,521,758 |
| 2024-11-01 | 30.31 | 31.62 | 29.97 | 31.01 | +2.21% | 311,063 | 964,069,077 |
| 2024-10-31 | 30.09 | 31.1 | 29.81 | 30.34 | +0.03% | 203,058 | 617,192,450 |
| 2024-10-30 | 30.33 | 31.06 | 29.85 | 30.33 | -0.2% | 193,088 | 584,616,997 |
| 2024-10-29 | 29.76 | 31.1 | 29.76 | 30.39 | +2.15% | 235,373 | 717,121,215 |
| 2024-10-28 | 29.1 | 29.91 | 28.62 | 29.75 | +1.92% | 243,873 | 719,450,294 |
| 2024-10-25 | 30 | 30.15 | 28.78 | 29.19 | -3.09% | 328,956 | 962,983,728 |
| 2024-10-24 | 30.28 | 30.47 | 29.73 | 30.12 | -1.18% | 120,762 | 362,948,612 |
| 2024-10-23 | 31.22 | 31.44 | 30.3 | 30.48 | -2.34% | 208,729 | 638,908,119 |
| 2024-10-22 | 30.23 | 31.45 | 30.2 | 31.21 | +3.07% | 181,568 | 563,707,966 |
| 2024-10-21 | 31 | 31.01 | 30 | 30.28 | -1.97% | 219,374 | 665,451,304 |
| 2024-10-18 | 29.8 | 31.49 | 29.65 | 30.89 | +3.41% | 238,401 | 734,808,764 |
| 2024-10-17 | 30.64 | 30.85 | 29.85 | 29.87 | -2.26% | 172,714 | 522,882,492 |
| 2024-10-16 | 30 | 31.12 | 29.61 | 30.56 | +0.16% | 164,527 | 502,050,759 |
| 2024-10-15 | 32.01 | 32.02 | 29.91 | 30.51 | -4.69% | 344,595 | 1,055,437,043 |
| 2024-10-14 | 32.8 | 32.84 | 30.9 | 32.01 | -2.08% | 313,256 | 995,012,668 |
| 2024-10-11 | 33.79 | 33.86 | 32.21 | 32.69 | -3.54% | 179,311 | 592,793,464 |
| 2024-10-10 | 34.08 | 35.5 | 33.64 | 33.89 | -0.56% | 223,127 | 771,717,448 |
| 2024-10-09 | 33.68 | 35.65 | 32.45 | 34.08 | -1.7% | 359,398 | 1,245,826,954 |
| 2024-10-08 | 37.6 | 37.6 | 32.71 | 34.67 | +1.4% | 374,067 | 1,310,650,732 |
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：