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 |
| 2024-12-31 | 20.82 | 20.87 | 20.12 | 20.16 | -3.17% | 101,019 | 205,788,707 |
| 2024-12-30 | 21.55 | 21.56 | 20.55 | 20.82 | -3.43% | 98,161 | 206,357,889 |
| 2024-12-27 | 20.72 | 21.98 | 20.65 | 21.56 | +3.75% | 121,292 | 260,662,808 |
| 2024-12-26 | 20.59 | 21.1 | 20.45 | 20.78 | +0.39% | 54,506 | 113,574,939 |
| 2024-12-25 | 20.87 | 21.2 | 20.6 | 20.7 | -1.05% | 61,980 | 129,325,640 |
| 2024-12-24 | 20.74 | 21.14 | 20.47 | 20.92 | +0.87% | 57,754 | 120,021,062 |
| 2024-12-23 | 20.6 | 21.42 | 20.51 | 20.74 | +0.34% | 106,564 | 223,097,046 |
| 2024-12-20 | 20.58 | 20.89 | 20.36 | 20.67 | +0.34% | 54,413 | 112,142,830 |
| 2024-12-19 | 20.5 | 20.74 | 20.28 | 20.6 | -0.48% | 55,177 | 113,109,232 |
| 2024-12-18 | 21.07 | 21.09 | 20.45 | 20.7 | -1.76% | 71,097 | 147,705,076 |
| 2024-12-17 | 21.44 | 21.51 | 20.7 | 21.07 | -1.73% | 93,843 | 197,476,046 |
| 2024-12-16 | 21.49 | 21.68 | 21.14 | 21.44 | -0.23% | 58,752 | 125,488,462 |
| 2024-12-13 | 21.53 | 21.84 | 21.24 | 21.49 | -0.69% | 87,291 | 187,598,804 |
| 2024-12-12 | 21.99 | 21.99 | 21.48 | 21.64 | -1.59% | 90,937 | 196,437,706 |
| 2024-12-11 | 21.53 | 22.5 | 21.52 | 21.99 | +1.24% | 110,107 | 244,058,909 |
| 2024-12-10 | 22.2 | 22.29 | 21.62 | 21.72 | -0.14% | 84,117 | 184,474,138 |
| 2024-12-09 | 21.15 | 22.03 | 21.03 | 21.75 | +2.4% | 94,999 | 205,733,847 |
| 2024-12-06 | 20.97 | 21.48 | 20.8 | 21.24 | +1.29% | 78,768 | 167,402,121 |
| 2024-12-05 | 20.78 | 21.1 | 20.55 | 20.97 | +0.38% | 56,514 | 117,817,297 |
| 2024-12-04 | 21.28 | 21.34 | 20.65 | 20.89 | -2.29% | 74,470 | 155,921,734 |
| 2024-12-03 | 21.22 | 21.43 | 20.9 | 21.38 | +0.66% | 76,852 | 163,144,001 |
| 2024-12-02 | 20.86 | 21.44 | 20.68 | 21.24 | +1.82% | 92,498 | 195,879,363 |
| 2024-11-29 | 20.86 | 21.26 | 20.51 | 20.86 | -1.09% | 109,757 | 229,188,053 |
| 2024-11-28 | 21.65 | 22.03 | 20.94 | 21.09 | -2.59% | 133,677 | 285,449,228 |
| 2024-11-27 | 21.24 | 21.7 | 20.69 | 21.65 | +1.88% | 92,661 | 196,699,008 |
| 2024-11-26 | 21.94 | 22.07 | 21.05 | 21.25 | -3.06% | 99,922 | 213,134,876 |
| 2024-11-25 | 21.66 | 22.67 | 21.65 | 21.92 | +1.48% | 118,602 | 261,647,802 |
| 2024-11-22 | 21.95 | 22.08 | 21.52 | 21.6 | -1.77% | 97,465 | 212,197,729 |
| 2024-11-21 | 22 | 22.31 | 21.77 | 21.99 | -0.95% | 85,348 | 187,702,193 |
| 2024-11-20 | 21.79 | 22.7 | 21.6 | 22.2 | +2.21% | 159,916 | 356,402,861 |
| 2024-11-19 | 20.72 | 21.79 | 20.56 | 21.72 | +6.26% | 148,369 | 315,847,541 |
| 2024-11-18 | 20.42 | 20.96 | 20.26 | 20.44 | -0.15% | 91,535 | 188,361,179 |
| 2024-11-15 | 21.14 | 21.28 | 20.42 | 20.47 | -3.63% | 105,206 | 218,842,446 |
| 2024-11-14 | 21.55 | 21.86 | 21.13 | 21.24 | -1.48% | 97,463 | 208,716,193 |
| 2024-11-13 | 21.77 | 22.09 | 21.28 | 21.56 | -1.87% | 132,794 | 286,430,406 |
| 2024-11-12 | 22.51 | 22.87 | 21.73 | 21.97 | -2.92% | 166,056 | 370,071,298 |
| 2024-11-11 | 22.07 | 22.95 | 21.99 | 22.63 | +2.58% | 198,770 | 449,420,320 |
| 2024-11-08 | 22.44 | 23.04 | 21.8 | 22.06 | +0.55% | 211,395 | 471,168,433 |
| 2024-11-07 | 21 | 22.29 | 20.73 | 21.94 | +4.48% | 269,363 | 581,393,510 |
| 2024-11-06 | 21.42 | 21.53 | 20.62 | 21 | -1.45% | 265,278 | 561,047,545 |
| 2024-11-05 | 19.5 | 21.31 | 19.5 | 21.31 | +10.02% | 396,124 | 823,870,657 |
| 2024-11-04 | 19.25 | 19.48 | 19 | 19.37 | +2% | 98,679 | 189,801,326 |
| 2024-11-01 | 19.5 | 19.56 | 18.75 | 18.99 | -1.09% | 146,487 | 279,881,703 |
| 2024-10-31 | 18.15 | 19.49 | 18.14 | 19.2 | +7.56% | 343,823 | 655,943,324 |
| 2024-10-30 | 17.99 | 18.16 | 17.7 | 17.85 | -1.05% | 84,036 | 150,425,211 |
| 2024-10-29 | 18.5 | 18.53 | 17.92 | 18.04 | -2.43% | 113,148 | 205,292,262 |
| 2024-10-28 | 18.95 | 19.05 | 18.33 | 18.49 | -2.43% | 162,053 | 300,837,025 |
| 2024-10-25 | 17.88 | 19.2 | 17.84 | 18.95 | +6.04% | 209,059 | 391,440,232 |
| 2024-10-24 | 18.2 | 18.32 | 17.83 | 17.87 | -2.35% | 80,685 | 145,311,319 |
| 2024-10-23 | 18.2 | 18.55 | 18.02 | 18.3 | +0.49% | 108,005 | 197,489,282 |
| 2024-10-22 | 17.93 | 18.32 | 17.76 | 18.21 | +1.51% | 111,623 | 201,517,255 |
| 2024-10-21 | 17.87 | 18.3 | 17.68 | 17.94 | +0.5% | 150,058 | 269,723,464 |
| 2024-10-18 | 17.5 | 18.24 | 17.29 | 17.85 | +1.77% | 171,523 | 306,039,867 |
| 2024-10-17 | 17.81 | 18.1 | 17.48 | 17.54 | -0.62% | 114,221 | 202,555,232 |
| 2024-10-16 | 17.8 | 18.54 | 17.6 | 17.65 | +1.5% | 196,471 | 355,298,375 |
| 2024-10-15 | 17.75 | 18.31 | 17.36 | 17.39 | -2.41% | 122,262 | 217,683,604 |
| 2024-10-14 | 16.94 | 17.92 | 16.94 | 17.82 | +4.76% | 156,027 | 272,680,990 |
| 2024-10-11 | 17.88 | 17.95 | 16.75 | 17.01 | -4.65% | 132,123 | 227,990,832 |
| 2024-10-10 | 18.01 | 18.56 | 17.64 | 17.84 | -0.89% | 163,637 | 296,637,994 |
| 2024-10-09 | 18.6 | 19.28 | 17.82 | 18 | -4.76% | 257,107 | 475,169,034 |
| 2024-10-08 | 21.09 | 21.09 | 18.08 | 18.9 | -1.46% | 451,880 | 871,120,368 |
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：