股票概览
25.8
-0.35%
-0.09
25.77
开盘价
25.88
最高价
25.25
最低价
53,386
成交量
数据更新至: 2025-03-25
技术指标
25.44
MA5 (5日均线)
25.54
MA10 (10日均线)
24.99
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 | 25.77 | 25.88 | 25.25 | 25.8 | -0.35% | 53,386 | 136,604,969 |
| 2025-03-24 | 25.09 | 26.15 | 24.88 | 25.89 | +3.44% | 134,126 | 343,542,056 |
| 2025-03-21 | 25.14 | 25.91 | 25 | 25.03 | -0.36% | 87,002 | 220,576,187 |
| 2025-03-20 | 25.49 | 25.6 | 24.94 | 25.12 | -1.02% | 72,267 | 182,147,346 |
| 2025-03-19 | 25.57 | 25.75 | 25.13 | 25.38 | -1.28% | 101,938 | 258,683,620 |
| 2025-03-18 | 26.26 | 26.58 | 25.51 | 25.71 | -1.57% | 111,066 | 286,638,665 |
| 2025-03-17 | 26.49 | 26.58 | 25.98 | 26.12 | -0.99% | 113,914 | 298,487,431 |
| 2025-03-14 | 24.76 | 26.43 | 24.73 | 26.38 | +6.03% | 227,029 | 586,909,263 |
| 2025-03-13 | 25.09 | 25.4 | 24.65 | 24.88 | -0.88% | 72,118 | 179,589,694 |
| 2025-03-12 | 24.49 | 25.5 | 24.33 | 25.1 | +2.49% | 128,183 | 320,398,938 |
| 2025-03-11 | 24 | 24.63 | 24 | 24.49 | +0.45% | 74,027 | 180,706,714 |
| 2025-03-10 | 25 | 25 | 24.11 | 24.38 | -2.98% | 151,206 | 369,158,639 |
| 2025-03-07 | 24.42 | 25.18 | 24.24 | 25.13 | +2.66% | 126,053 | 312,990,541 |
| 2025-03-06 | 24.5 | 25.1 | 24.1 | 24.48 | -1.01% | 132,934 | 326,016,824 |
| 2025-03-05 | 24.5 | 24.85 | 24.01 | 24.73 | -0.08% | 113,881 | 277,934,998 |
| 2025-03-04 | 24.66 | 25.15 | 24.42 | 24.75 | +0.08% | 117,904 | 292,316,799 |
| 2025-03-03 | 24.1 | 25.4 | 23.94 | 24.73 | +3.73% | 196,697 | 488,028,029 |
| 2025-02-28 | 24.08 | 24.6 | 23.75 | 23.84 | -1.08% | 135,888 | 328,118,795 |
| 2025-02-27 | 23.76 | 24.7 | 23.5 | 24.1 | +1.43% | 151,405 | 364,669,256 |
| 2025-02-26 | 23.55 | 25 | 23.55 | 23.76 | -0.13% | 166,543 | 402,910,657 |
| 2025-02-25 | 23.87 | 23.88 | 23.21 | 23.79 | +1.19% | 159,194 | 375,614,931 |
| 2025-02-24 | 23.66 | 23.8 | 22.82 | 23.51 | +2.35% | 232,105 | 538,944,754 |
| 2025-02-21 | 22.11 | 23.01 | 21.83 | 22.97 | +4.08% | 173,869 | 391,686,301 |
| 2025-02-20 | 21.93 | 22.27 | 21.76 | 22.07 | +0.64% | 89,401 | 197,034,398 |
| 2025-02-19 | 21.97 | 22.45 | 21.73 | 21.93 | 0% | 103,861 | 228,685,932 |
| 2025-02-18 | 21.85 | 22.38 | 21.83 | 21.93 | +0.6% | 106,629 | 235,220,725 |
| 2025-02-17 | 21.77 | 21.92 | 21.36 | 21.8 | +0.14% | 99,620 | 215,412,760 |
| 2025-02-14 | 21.93 | 22.07 | 21.61 | 21.77 | -0.27% | 78,610 | 171,585,629 |
| 2025-02-13 | 22.1 | 22.42 | 21.81 | 21.83 | -2.02% | 100,953 | 222,665,735 |
| 2025-02-12 | 21.73 | 22.47 | 21.47 | 22.28 | +1.64% | 140,002 | 308,673,504 |
| 2025-02-11 | 21.27 | 22.08 | 20.92 | 21.92 | +3.25% | 129,884 | 281,004,676 |
| 2025-02-10 | 21.31 | 21.84 | 21.15 | 21.23 | +0.57% | 116,870 | 250,197,316 |
| 2025-02-07 | 20.16 | 21.16 | 19.98 | 21.11 | +4.66% | 159,682 | 332,103,375 |
| 2025-02-06 | 20.15 | 20.38 | 20.01 | 20.17 | +0.15% | 90,703 | 182,999,801 |
| 2025-02-05 | 20.4 | 20.47 | 19.87 | 20.14 | -1.76% | 100,945 | 203,720,866 |
| 2025-01-27 | 19.65 | 20.75 | 19.65 | 20.5 | +6.22% | 188,113 | 383,024,579 |
| 2025-01-24 | 19.2 | 20 | 19.15 | 19.3 | 0% | 97,978 | 190,734,158 |
| 2025-01-23 | 19.19 | 19.55 | 18.9 | 19.3 | +1.69% | 131,387 | 252,314,004 |
| 2025-01-22 | 18.93 | 19.3 | 18.81 | 18.98 | -0.68% | 105,091 | 199,785,732 |
| 2025-01-21 | 19.49 | 19.78 | 18.95 | 19.11 | -1.95% | 123,921 | 237,388,472 |
| 2025-01-20 | 19.6 | 19.82 | 18.8 | 19.49 | -2.79% | 234,487 | 453,351,108 |
| 2025-01-17 | 19.08 | 20.68 | 18.95 | 20.05 | +5.19% | 185,580 | 373,908,901 |
| 2025-01-16 | 19.48 | 19.66 | 18.97 | 19.06 | -1.55% | 78,838 | 151,528,171 |
| 2025-01-15 | 19.26 | 19.54 | 18.93 | 19.36 | +0.52% | 60,706 | 116,814,378 |
| 2025-01-14 | 18.74 | 19.48 | 18.69 | 19.26 | +3.66% | 97,590 | 187,254,873 |
| 2025-01-13 | 18.56 | 19.04 | 18.3 | 18.58 | -1.22% | 80,173 | 149,680,557 |
| 2025-01-10 | 18.91 | 19.19 | 18.6 | 18.81 | -0.48% | 99,726 | 187,503,281 |
| 2025-01-09 | 18.71 | 19.38 | 18.64 | 18.9 | +0.32% | 78,831 | 150,433,095 |
| 2025-01-08 | 18.93 | 19.01 | 18.29 | 18.84 | -0.42% | 80,932 | 150,977,615 |
| 2025-01-07 | 19.26 | 19.35 | 18.75 | 18.92 | -1.71% | 95,682 | 181,041,103 |
| 2025-01-06 | 19.35 | 19.75 | 19.02 | 19.25 | -0.52% | 91,948 | 177,241,245 |
| 2025-01-03 | 19.38 | 20.05 | 19.3 | 19.35 | -0.46% | 86,090 | 169,161,521 |
| 2025-01-02 | 20.05 | 20.18 | 19.29 | 19.44 | -3.57% | 119,208 | 233,256,859 |
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：