股票概览
24.65
-1.87%
-0.47
25.05
开盘价
25.12
最高价
24.4
最低价
148,789
成交量
数据更新至: 2025-03-25
技术指标
25.86
MA5 (5日均线)
25.74
MA10 (10日均线)
25.74
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 | 25.05 | 25.12 | 24.4 | 24.65 | -1.87% | 148,789 | 368,260,796 |
| 2025-03-24 | 25.3 | 25.76 | 24.51 | 25.12 | -1.02% | 322,731 | 807,906,682 |
| 2025-03-21 | 26.5 | 26.7 | 25.3 | 25.38 | -5.19% | 450,547 | 1,166,120,575 |
| 2025-03-20 | 27.5 | 27.6 | 26.72 | 26.77 | -2.3% | 405,111 | 1,097,377,837 |
| 2025-03-19 | 27 | 28.12 | 26.35 | 27.4 | +0.51% | 839,797 | 2,288,912,497 |
| 2025-03-18 | 25.82 | 27.27 | 25.79 | 27.26 | +5.58% | 810,942 | 2,166,547,987 |
| 2025-03-17 | 25.32 | 26.13 | 25.12 | 25.82 | +2.54% | 312,331 | 802,670,767 |
| 2025-03-14 | 24.44 | 25.19 | 24.42 | 25.18 | +3.03% | 282,629 | 704,570,935 |
| 2025-03-13 | 25.44 | 25.48 | 24.27 | 24.44 | -3.78% | 370,137 | 912,734,003 |
| 2025-03-12 | 25.45 | 26.06 | 25.08 | 25.4 | +0.59% | 376,815 | 961,627,982 |
| 2025-03-11 | 25.02 | 25.42 | 24.92 | 25.25 | -0.86% | 247,113 | 620,409,297 |
| 2025-03-10 | 25.94 | 26.04 | 25.21 | 25.47 | -2.38% | 297,175 | 757,771,122 |
| 2025-03-07 | 26.29 | 26.88 | 25.9 | 26.09 | -0.08% | 415,449 | 1,096,364,812 |
| 2025-03-06 | 26.12 | 26.8 | 25.95 | 26.11 | +1.4% | 534,049 | 1,403,419,050 |
| 2025-03-05 | 24.79 | 26.15 | 24.7 | 25.75 | +3.79% | 360,720 | 922,199,515 |
| 2025-03-04 | 24.6 | 24.87 | 24.53 | 24.81 | 0% | 255,683 | 632,366,607 |
| 2025-03-03 | 25.36 | 25.66 | 24.56 | 24.81 | -2.13% | 298,627 | 751,350,201 |
| 2025-02-28 | 26.43 | 26.53 | 25.28 | 25.35 | -4.95% | 301,218 | 777,062,136 |
| 2025-02-27 | 27.27 | 27.35 | 26.15 | 26.67 | -1.62% | 397,391 | 1,058,741,063 |
| 2025-02-26 | 26.51 | 27.2 | 26.33 | 27.11 | +2.69% | 532,011 | 1,431,012,557 |
| 2025-02-25 | 25.82 | 26.88 | 25.58 | 26.4 | +1.19% | 481,148 | 1,266,833,187 |
| 2025-02-24 | 26.49 | 26.57 | 25.9 | 26.09 | -1.44% | 296,972 | 775,760,543 |
| 2025-02-21 | 26.04 | 26.75 | 26 | 26.47 | +2% | 411,117 | 1,088,970,208 |
| 2025-02-20 | 25.49 | 26.13 | 25.41 | 25.95 | +2.04% | 303,537 | 785,804,824 |
| 2025-02-19 | 24.8 | 25.49 | 24.74 | 25.43 | +2.54% | 195,877 | 494,378,018 |
| 2025-02-18 | 25.6 | 25.93 | 24.67 | 24.8 | -3.76% | 280,479 | 707,254,742 |
| 2025-02-17 | 25.88 | 26.18 | 25.41 | 25.77 | -0.35% | 299,229 | 771,867,784 |
| 2025-02-14 | 26.06 | 26.25 | 25.61 | 25.86 | -1.18% | 307,729 | 794,502,119 |
| 2025-02-13 | 25.6 | 26.83 | 25.34 | 26.17 | +1.67% | 568,552 | 1,493,811,930 |
| 2025-02-12 | 25.06 | 25.77 | 24.9 | 25.74 | +2.43% | 286,638 | 727,881,179 |
| 2025-02-11 | 25.1 | 25.24 | 24.79 | 25.13 | +0.04% | 180,078 | 450,772,002 |
| 2025-02-10 | 25.23 | 25.37 | 25.02 | 25.12 | +0.12% | 209,051 | 526,372,562 |
| 2025-02-07 | 24.88 | 25.42 | 24.69 | 25.09 | +0.93% | 287,616 | 721,580,365 |
| 2025-02-06 | 23.8 | 24.87 | 23.8 | 24.86 | +3.76% | 241,740 | 596,303,571 |
| 2025-02-05 | 24.18 | 24.37 | 23.86 | 23.96 | +0.13% | 154,267 | 371,641,142 |
| 2025-01-27 | 24.9 | 24.93 | 23.93 | 23.93 | -3.43% | 144,508 | 351,559,307 |
| 2025-01-24 | 24 | 24.78 | 23.96 | 24.78 | +3.16% | 197,398 | 483,027,112 |
| 2025-01-23 | 24.35 | 24.88 | 24.02 | 24.02 | +0.13% | 192,707 | 470,100,378 |
| 2025-01-22 | 23.94 | 24.32 | 23.82 | 23.99 | -0.62% | 126,566 | 304,539,992 |
| 2025-01-21 | 24 | 24.28 | 23.7 | 24.14 | +0.96% | 147,174 | 353,684,282 |
| 2025-01-20 | 24.19 | 24.28 | 23.77 | 23.91 | +0.08% | 138,770 | 333,486,011 |
| 2025-01-17 | 23.53 | 24.08 | 23.51 | 23.89 | +0.67% | 132,573 | 316,437,836 |
| 2025-01-16 | 23.81 | 24.2 | 23.44 | 23.73 | +0.3% | 162,677 | 387,216,848 |
| 2025-01-15 | 23.7 | 23.95 | 23.51 | 23.66 | -1.05% | 124,874 | 295,481,610 |
| 2025-01-14 | 22.7 | 23.93 | 22.6 | 23.91 | +5.75% | 223,629 | 523,895,635 |
| 2025-01-13 | 22.19 | 22.8 | 21.92 | 22.61 | +1.16% | 145,367 | 326,580,301 |
| 2025-01-10 | 22.8 | 23.14 | 22.35 | 22.35 | -2.32% | 153,044 | 348,974,290 |
| 2025-01-09 | 22.77 | 23.38 | 22.63 | 22.88 | -0.09% | 163,930 | 378,653,403 |
| 2025-01-08 | 23.24 | 23.31 | 21.9 | 22.9 | -2.01% | 250,074 | 567,062,118 |
| 2025-01-07 | 23.08 | 23.43 | 22.89 | 23.37 | +1.3% | 162,444 | 376,874,021 |
| 2025-01-06 | 23.01 | 23.57 | 22.79 | 23.07 | -0.17% | 182,262 | 420,790,473 |
| 2025-01-03 | 23.82 | 23.98 | 22.98 | 23.11 | -2.69% | 250,575 | 587,611,825 |
| 2025-01-02 | 25.07 | 25.28 | 23.36 | 23.75 | -6.64% | 379,228 | 920,244,780 |
| 2024-12-31 | 26.74 | 26.86 | 25.44 | 25.44 | -4.86% | 282,567 | 733,021,051 |
| 2024-12-30 | 26.28 | 27.1 | 25.95 | 26.74 | +1.1% | 299,553 | 801,384,047 |
| 2024-12-27 | 26.7 | 27.12 | 26.34 | 26.45 | -1.23% | 303,119 | 811,152,964 |
| 2024-12-26 | 25.58 | 26.89 | 25.46 | 26.78 | +4.81% | 344,239 | 914,202,033 |
| 2024-12-25 | 25.97 | 26.22 | 25.4 | 25.55 | -2.29% | 151,703 | 390,227,851 |
| 2024-12-24 | 25.98 | 26.18 | 25.5 | 26.15 | +1.75% | 161,423 | 418,045,039 |
| 2024-12-23 | 26.73 | 26.79 | 25.67 | 25.7 | -3.49% | 202,227 | 527,953,660 |
| 2024-12-20 | 26.19 | 27 | 26.01 | 26.63 | +1.76% | 256,719 | 683,807,538 |
| 2024-12-19 | 25.18 | 26.36 | 25.05 | 26.17 | +2.31% | 228,223 | 591,726,217 |
| 2024-12-18 | 25.4 | 25.83 | 25.16 | 25.58 | +1.11% | 135,217 | 345,172,601 |
| 2024-12-17 | 25.57 | 26.03 | 25.23 | 25.3 | -1.52% | 169,216 | 433,674,951 |
| 2024-12-16 | 26.23 | 26.29 | 25.51 | 25.69 | -2.13% | 206,616 | 534,447,785 |
| 2024-12-13 | 26.81 | 27.03 | 26.15 | 26.25 | -3.1% | 292,284 | 775,458,640 |
| 2024-12-12 | 27.2 | 27.43 | 26.85 | 27.09 | -0.62% | 297,304 | 805,939,033 |
| 2024-12-11 | 26.22 | 27.28 | 26.22 | 27.26 | +3.45% | 402,583 | 1,084,673,931 |
| 2024-12-10 | 26.98 | 27.19 | 26.32 | 26.35 | +1.54% | 447,275 | 1,196,072,395 |
| 2024-12-09 | 25.91 | 26.12 | 25.55 | 25.95 | -0.73% | 239,569 | 619,357,714 |
| 2024-12-06 | 25.35 | 26.16 | 25.33 | 26.14 | +2.87% | 328,670 | 848,326,411 |
| 2024-12-05 | 25.06 | 25.54 | 25.03 | 25.41 | +0.55% | 183,073 | 464,546,426 |
| 2024-12-04 | 25.9 | 26.06 | 25.09 | 25.27 | -3.55% | 315,922 | 803,729,560 |
| 2024-12-03 | 25.99 | 26.8 | 25.66 | 26.2 | +0.38% | 462,101 | 1,216,091,077 |
| 2024-12-02 | 25.36 | 26.14 | 25.35 | 26.1 | +3.08% | 358,840 | 925,845,025 |
| 2024-11-29 | 25 | 25.77 | 24.69 | 25.32 | +0.84% | 288,185 | 728,375,779 |
| 2024-11-28 | 25.66 | 25.74 | 24.98 | 25.11 | -2.67% | 309,015 | 780,954,151 |
| 2024-11-27 | 24.99 | 25.83 | 24.03 | 25.8 | +2.3% | 370,185 | 921,922,621 |
| 2024-11-26 | 25.5 | 25.95 | 25.07 | 25.22 | -0.36% | 258,360 | 659,460,993 |
| 2024-11-25 | 25.46 | 25.74 | 24.71 | 25.31 | -1.21% | 300,577 | 753,683,613 |
| 2024-11-22 | 27.25 | 27.42 | 25.55 | 25.62 | -6.02% | 414,021 | 1,096,233,104 |
| 2024-11-21 | 27.63 | 27.93 | 26.8 | 27.26 | -1.69% | 419,197 | 1,145,769,184 |
| 2024-11-20 | 26.9 | 27.94 | 26.65 | 27.73 | +2.14% | 509,534 | 1,390,424,589 |
| 2024-11-19 | 26.29 | 27.25 | 26.03 | 27.15 | +4.26% | 476,512 | 1,275,139,072 |
| 2024-11-18 | 27.24 | 27.53 | 25.76 | 26.04 | -5.41% | 576,423 | 1,527,490,942 |
| 2024-11-15 | 28.2 | 29.49 | 27.5 | 27.53 | -1.78% | 717,645 | 2,032,006,310 |
| 2024-11-14 | 30.19 | 32 | 27.92 | 28.03 | -5.21% | 1,030,517 | 3,063,757,089 |
| 2024-11-13 | 29.31 | 30.88 | 29.31 | 29.57 | +1.9% | 953,197 | 2,855,626,224 |
| 2024-11-12 | 28.9 | 30.43 | 28.56 | 29.02 | 0% | 875,517 | 2,576,585,806 |
| 2024-11-11 | 29.67 | 30.1 | 28.63 | 29.02 | -0.72% | 1,033,111 | 3,016,536,010 |
| 2024-11-08 | 28.2 | 31.41 | 27.51 | 29.23 | +6.68% | 1,364,187 | 4,008,720,925 |
| 2024-11-07 | 24.61 | 27.5 | 24.56 | 27.4 | +10.08% | 1,316,110 | 3,500,340,162 |
| 2024-11-06 | 25.2 | 25.37 | 24.59 | 24.89 | -1.89% | 676,067 | 1,687,643,584 |
| 2024-11-05 | 24.12 | 25.99 | 24.02 | 25.37 | +5.23% | 759,016 | 1,903,753,904 |
| 2024-11-04 | 23.2 | 24.5 | 23.2 | 24.11 | +5.33% | 512,090 | 1,232,307,957 |
| 2024-11-01 | 24.39 | 24.51 | 22.89 | 22.89 | -7.66% | 699,681 | 1,643,719,574 |
| 2024-10-31 | 24.9 | 25.27 | 24.12 | 24.79 | -0.12% | 566,352 | 1,399,746,578 |
| 2024-10-30 | 24.35 | 25.47 | 24.33 | 24.82 | -0.08% | 622,681 | 1,547,519,077 |
| 2024-10-29 | 24.33 | 25.75 | 24.33 | 24.84 | +3.2% | 850,405 | 2,145,359,857 |
| 2024-10-28 | 24 | 24.12 | 23.56 | 24.07 | +0.67% | 328,468 | 784,594,085 |
| 2024-10-25 | 24 | 24.33 | 23.81 | 23.91 | +0.46% | 316,012 | 758,939,735 |
| 2024-10-24 | 23.83 | 24.11 | 23.47 | 23.8 | -1.16% | 305,854 | 726,250,411 |
| 2024-10-23 | 24.32 | 24.96 | 23.91 | 24.08 | -1.27% | 468,682 | 1,145,347,576 |
| 2024-10-22 | 24.71 | 25.14 | 24.1 | 24.39 | -1.18% | 493,107 | 1,207,902,455 |
| 2024-10-21 | 24.46 | 25.55 | 24.46 | 24.68 | +0.98% | 683,570 | 1,706,887,583 |
| 2024-10-18 | 23.37 | 25.3 | 23.23 | 24.44 | +4.04% | 679,901 | 1,649,502,279 |
| 2024-10-17 | 23.31 | 24.33 | 23.27 | 23.49 | +1.56% | 506,057 | 1,203,572,002 |
| 2024-10-16 | 22.6 | 23.71 | 22.52 | 23.13 | -1.36% | 395,746 | 917,654,874 |
| 2024-10-15 | 23.51 | 25.1 | 23.11 | 23.45 | +0.64% | 770,933 | 1,866,444,622 |
| 2024-10-14 | 22.3 | 23.41 | 21.77 | 23.3 | +5.43% | 461,969 | 1,049,250,961 |
| 2024-10-11 | 23.17 | 23.45 | 21.68 | 22.1 | -4.95% | 456,239 | 1,025,123,804 |
| 2024-10-10 | 23.75 | 24.54 | 23.18 | 23.25 | -1.06% | 481,240 | 1,149,176,081 |
| 2024-10-09 | 26 | 26.2 | 23.39 | 23.5 | -14.86% | 917,468 | 2,297,463,503 |
| 2024-10-08 | 27.48 | 27.6 | 24.36 | 27.6 | +18.97% | 1,217,123 | 3,216,423,760 |
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：