股票概览
24.8
-0.6%
-0.15
25.37
开盘价
25.37
最高价
24.46
最低价
8,749
成交量
数据更新至: 2025-03-25
技术指标
25.66
MA5 (5日均线)
25.96
MA10 (10日均线)
25.10
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 | 25.37 | 25.37 | 24.46 | 24.8 | -0.6% | 8,749 | 21,610,195 |
| 2025-03-24 | 25.72 | 25.98 | 24.38 | 24.95 | -2.5% | 28,870 | 72,101,212 |
| 2025-03-21 | 26.78 | 27 | 25.53 | 25.59 | -4.41% | 34,995 | 91,453,590 |
| 2025-03-20 | 26.11 | 27.15 | 25.81 | 26.77 | +2.29% | 42,967 | 113,954,258 |
| 2025-03-19 | 26.1 | 26.56 | 25.8 | 26.17 | +0.35% | 28,645 | 75,061,237 |
| 2025-03-18 | 26.52 | 27 | 25.74 | 26.08 | -1.62% | 36,475 | 96,063,111 |
| 2025-03-17 | 26.16 | 26.72 | 25.49 | 26.51 | +1.26% | 45,371 | 118,151,506 |
| 2025-03-14 | 26.26 | 26.7 | 25.9 | 26.18 | -0.3% | 29,487 | 77,219,079 |
| 2025-03-13 | 26.08 | 26.8 | 26.08 | 26.26 | -0.19% | 41,004 | 108,105,166 |
| 2025-03-12 | 24.87 | 26.89 | 24.87 | 26.31 | +5.83% | 71,976 | 186,812,885 |
| 2025-03-11 | 24.52 | 24.92 | 24 | 24.86 | -0.24% | 37,932 | 92,350,026 |
| 2025-03-10 | 25.12 | 25.69 | 24.6 | 24.92 | -1.31% | 39,020 | 97,847,213 |
| 2025-03-07 | 24.8 | 25.66 | 24.26 | 25.25 | +5.12% | 70,821 | 178,053,910 |
| 2025-03-06 | 24.63 | 24.66 | 23.83 | 24.02 | -1.52% | 25,479 | 61,340,083 |
| 2025-03-05 | 24.07 | 24.66 | 23.63 | 24.39 | +1.37% | 27,338 | 66,190,784 |
| 2025-03-04 | 23.27 | 24.2 | 23.27 | 24.06 | +1.05% | 24,976 | 59,394,137 |
| 2025-03-03 | 24 | 24.48 | 23.26 | 23.81 | +3.07% | 31,443 | 74,607,606 |
| 2025-02-28 | 23.79 | 24.13 | 22.99 | 23.1 | -3.55% | 23,674 | 55,387,951 |
| 2025-02-27 | 24.1 | 24.56 | 23.5 | 23.95 | -0.62% | 24,597 | 58,868,211 |
| 2025-02-26 | 24.6 | 25.25 | 23.9 | 24.1 | -1.95% | 53,209 | 130,096,463 |
| 2025-02-25 | 23.17 | 25 | 23.17 | 24.58 | +5.67% | 76,853 | 186,521,044 |
| 2025-02-24 | 22.88 | 23.55 | 22.56 | 23.26 | +1.66% | 34,278 | 79,534,547 |
| 2025-02-21 | 23.17 | 23.4 | 22.54 | 22.88 | -1.25% | 35,498 | 81,253,398 |
| 2025-02-20 | 22.37 | 23.41 | 22.27 | 23.17 | +3.58% | 58,963 | 135,285,351 |
| 2025-02-19 | 22.13 | 22.81 | 21.31 | 22.37 | +1.5% | 43,607 | 96,223,412 |
| 2025-02-18 | 22.44 | 22.98 | 22 | 22.04 | -1.78% | 38,395 | 86,147,145 |
| 2025-02-17 | 21.58 | 22.73 | 20.92 | 22.44 | +6% | 65,490 | 144,802,360 |
| 2025-02-14 | 21.89 | 21.89 | 21.17 | 21.17 | -3.16% | 26,408 | 56,737,090 |
| 2025-02-13 | 22 | 22.96 | 21.71 | 21.86 | -0.55% | 41,321 | 92,347,968 |
| 2025-02-12 | 22.54 | 22.86 | 21.79 | 21.98 | -3% | 40,812 | 90,408,074 |
| 2025-02-11 | 22.97 | 23.02 | 22.51 | 22.66 | -1.48% | 19,852 | 45,146,694 |
| 2025-02-10 | 23.04 | 23.25 | 22.52 | 23 | -0.17% | 19,358 | 44,315,220 |
| 2025-02-07 | 23.48 | 23.98 | 22.75 | 23.04 | -1.87% | 32,865 | 76,109,696 |
| 2025-02-06 | 22.49 | 23.62 | 22.13 | 23.48 | +4.31% | 32,770 | 75,417,777 |
| 2025-02-05 | 22.98 | 22.98 | 22.31 | 22.51 | -1.92% | 18,402 | 41,342,297 |
| 2025-01-27 | 22.96 | 23.59 | 22.75 | 22.95 | +0.57% | 20,350 | 46,979,045 |
| 2025-01-24 | 23.08 | 23.59 | 22.81 | 22.82 | -2.65% | 18,356 | 42,316,129 |
| 2025-01-23 | 23.87 | 23.88 | 23.15 | 23.44 | -0.8% | 17,584 | 41,129,312 |
| 2025-01-22 | 24.04 | 24.24 | 23.5 | 23.63 | -1.87% | 15,521 | 36,821,342 |
| 2025-01-21 | 24.18 | 24.38 | 23.4 | 24.08 | +0.12% | 22,979 | 54,820,975 |
| 2025-01-20 | 23.73 | 24.16 | 23.36 | 24.05 | +1.35% | 26,276 | 62,487,257 |
| 2025-01-17 | 22.67 | 23.96 | 22.58 | 23.73 | +4.12% | 37,780 | 88,987,876 |
| 2025-01-16 | 23.11 | 23.25 | 22.6 | 22.79 | -1.3% | 19,267 | 44,053,254 |
| 2025-01-15 | 23.46 | 23.84 | 23.01 | 23.09 | -2.29% | 17,068 | 40,048,490 |
| 2025-01-14 | 23.55 | 23.78 | 23.17 | 23.63 | +0.85% | 25,395 | 59,730,585 |
| 2025-01-13 | 22.8 | 23.68 | 22.19 | 23.43 | +3.72% | 38,778 | 89,618,917 |
| 2025-01-10 | 23.18 | 23.8 | 22.42 | 22.59 | -2.12% | 34,813 | 80,259,190 |
| 2025-01-09 | 22.51 | 23.15 | 22.23 | 23.08 | +2.12% | 24,084 | 55,258,313 |
| 2025-01-08 | 23 | 23.58 | 22.1 | 22.6 | -1.74% | 38,604 | 88,032,572 |
| 2025-01-07 | 22.18 | 23.19 | 22.03 | 23 | +3.7% | 33,454 | 75,967,638 |
| 2025-01-06 | 21.86 | 22.76 | 21.2 | 22.18 | +1.98% | 46,379 | 102,686,583 |
| 2025-01-03 | 21.49 | 21.99 | 20.8 | 21.75 | +1.35% | 49,090 | 105,803,840 |
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：