股票概览
25.82
-2.38%
-0.63
26.2
开盘价
26.63
最高价
25.63
最低价
89,912
成交量
数据更新至: 2025-03-25
技术指标
27.58
MA5 (5日均线)
27.68
MA10 (10日均线)
27.80
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 | 26.2 | 26.63 | 25.63 | 25.82 | -2.38% | 89,912 | 235,377,225 |
| 2025-03-24 | 26.9 | 27.24 | 25.48 | 26.45 | -2.65% | 222,855 | 584,311,644 |
| 2025-03-21 | 28.6 | 28.74 | 27.07 | 27.17 | -7.46% | 290,773 | 803,622,471 |
| 2025-03-20 | 28.64 | 30.35 | 28.28 | 29.36 | +0.82% | 410,904 | 1,206,990,234 |
| 2025-03-19 | 28.1 | 29.4 | 27.9 | 29.12 | +3.34% | 382,561 | 1,104,512,295 |
| 2025-03-18 | 27.9 | 28.48 | 27.14 | 28.18 | +1% | 268,722 | 748,821,401 |
| 2025-03-17 | 27.46 | 28.36 | 26.8 | 27.9 | +1.05% | 230,458 | 634,696,234 |
| 2025-03-14 | 26.27 | 28.05 | 26.23 | 27.61 | +3.91% | 240,838 | 653,532,364 |
| 2025-03-13 | 28.03 | 28.2 | 26.06 | 26.57 | -7.03% | 328,250 | 880,494,545 |
| 2025-03-12 | 29.1 | 29.49 | 28.45 | 28.58 | -1.72% | 275,849 | 798,557,210 |
| 2025-03-11 | 28 | 30.57 | 27.95 | 29.08 | +1.57% | 335,819 | 979,780,864 |
| 2025-03-10 | 29.68 | 29.68 | 28.48 | 28.63 | -3.86% | 335,111 | 969,509,310 |
| 2025-03-07 | 27.21 | 29.99 | 27.21 | 29.78 | +8.13% | 520,024 | 1,493,780,636 |
| 2025-03-06 | 27.54 | 28.16 | 27.22 | 27.54 | +0.95% | 290,868 | 806,322,834 |
| 2025-03-05 | 26.66 | 27.5 | 26.46 | 27.28 | +2.33% | 289,203 | 780,955,469 |
| 2025-03-04 | 25.7 | 27.2 | 25.7 | 26.66 | +2.58% | 273,781 | 733,482,219 |
| 2025-03-03 | 26.63 | 26.98 | 25.69 | 25.99 | -2.4% | 262,997 | 690,380,562 |
| 2025-02-28 | 28.56 | 29 | 26.5 | 26.63 | -7.5% | 381,333 | 1,041,394,935 |
| 2025-02-27 | 28.48 | 30.19 | 28.06 | 28.79 | -0.45% | 462,844 | 1,339,065,288 |
| 2025-02-26 | 29.37 | 31.74 | 28.55 | 28.92 | -1.3% | 612,674 | 1,847,173,093 |
| 2025-02-25 | 28.99 | 30.48 | 28.88 | 29.3 | -2.33% | 513,992 | 1,521,965,540 |
| 2025-02-24 | 27.28 | 32.06 | 26 | 30 | +9.57% | 650,358 | 1,876,143,379 |
| 2025-02-21 | 25.17 | 28.12 | 25.17 | 27.38 | +6.87% | 546,880 | 1,461,981,502 |
| 2025-02-20 | 24.93 | 26.17 | 24.45 | 25.62 | +1.79% | 517,988 | 1,322,276,426 |
| 2025-02-19 | 24.2 | 25.48 | 24 | 25.17 | +4.79% | 550,231 | 1,376,947,602 |
| 2025-02-18 | 22.9 | 24.38 | 22.58 | 24.02 | +4.03% | 525,839 | 1,245,316,689 |
| 2025-02-17 | 22 | 23.16 | 21.8 | 23.09 | +4.95% | 287,596 | 654,524,754 |
| 2025-02-14 | 22.12 | 22.44 | 21.55 | 22 | -1.21% | 220,602 | 484,940,769 |
| 2025-02-13 | 23.05 | 23.33 | 22.23 | 22.27 | -4.01% | 244,231 | 552,097,679 |
| 2025-02-12 | 22.22 | 23.5 | 21.85 | 23.2 | +3.43% | 296,646 | 680,911,170 |
| 2025-02-11 | 22.9 | 23.19 | 22.36 | 22.43 | -2.22% | 257,029 | 581,989,032 |
| 2025-02-10 | 22.8 | 23 | 22.32 | 22.94 | -1.88% | 321,164 | 727,574,183 |
| 2025-02-07 | 23.38 | 24.3 | 22.86 | 23.38 | -0.93% | 435,616 | 1,027,568,154 |
| 2025-02-06 | 22.19 | 24.15 | 22.13 | 23.6 | +5.08% | 371,539 | 872,855,120 |
| 2025-02-05 | 22.14 | 22.99 | 21.91 | 22.46 | +2.6% | 280,209 | 630,214,685 |
| 2025-01-27 | 23 | 23.05 | 21.86 | 21.89 | -6.09% | 252,565 | 562,410,940 |
| 2025-01-24 | 21.79 | 23.31 | 21.7 | 23.31 | +5.14% | 366,076 | 829,607,590 |
| 2025-01-23 | 22.13 | 23.04 | 21.58 | 22.17 | +1.6% | 351,310 | 786,544,401 |
| 2025-01-22 | 21.74 | 22.18 | 21.48 | 21.82 | -2.02% | 225,304 | 491,498,655 |
| 2025-01-21 | 21.63 | 22.39 | 21.29 | 22.27 | +2.96% | 345,975 | 756,801,948 |
| 2025-01-20 | 21.6 | 21.95 | 21.25 | 21.63 | +2.22% | 243,227 | 525,178,677 |
| 2025-01-17 | 21.02 | 22 | 20.89 | 21.16 | +0.33% | 252,825 | 542,681,197 |
| 2025-01-16 | 21.24 | 21.68 | 20.7 | 21.09 | -0.71% | 253,509 | 537,617,629 |
| 2025-01-15 | 21.14 | 21.54 | 20.89 | 21.24 | +0.47% | 293,289 | 622,896,799 |
| 2025-01-14 | 19 | 21.33 | 18.93 | 21.14 | +10.62% | 374,957 | 762,947,017 |
| 2025-01-13 | 18.46 | 19.87 | 18.18 | 19.11 | +2.91% | 298,902 | 575,830,742 |
| 2025-01-10 | 18.61 | 19.59 | 18.45 | 18.57 | -0.38% | 283,736 | 541,445,840 |
| 2025-01-09 | 18.03 | 18.88 | 18.01 | 18.64 | +2.25% | 227,263 | 419,708,610 |
| 2025-01-08 | 17.55 | 18.61 | 17.08 | 18.23 | +3.29% | 212,688 | 379,539,180 |
| 2025-01-07 | 17.05 | 17.68 | 17.01 | 17.65 | +3.82% | 129,953 | 224,989,520 |
| 2025-01-06 | 17.4 | 17.47 | 16.79 | 17 | -2.8% | 139,931 | 239,240,005 |
| 2025-01-03 | 18.7 | 18.83 | 17.46 | 17.49 | -7.12% | 221,877 | 398,827,824 |
| 2025-01-02 | 18.76 | 19.47 | 18.26 | 18.83 | -0.48% | 215,663 | 407,182,097 |
| 2024-12-31 | 20.01 | 20.18 | 18.89 | 18.92 | -8.51% | 344,472 | 668,309,869 |
| 2024-12-30 | 20.5 | 21.18 | 19.86 | 20.68 | -0.67% | 136,039 | 280,402,024 |
| 2024-12-27 | 21.48 | 21.56 | 20.8 | 20.82 | -3.52% | 197,206 | 416,530,602 |
| 2024-12-26 | 20.74 | 21.8 | 20.6 | 21.58 | +4.1% | 226,572 | 485,417,465 |
| 2024-12-25 | 20.97 | 21.37 | 20.16 | 20.73 | -1.66% | 189,055 | 394,139,041 |
| 2024-12-24 | 21.24 | 21.49 | 20.48 | 21.08 | +1.79% | 193,927 | 406,153,972 |
| 2024-12-23 | 21.8 | 21.89 | 20.58 | 20.71 | -5.95% | 226,906 | 478,681,172 |
| 2024-12-20 | 21.29 | 22.44 | 21.1 | 22.02 | +3.38% | 261,020 | 572,221,206 |
| 2024-12-19 | 20.7 | 21.65 | 20.66 | 21.3 | +0.24% | 221,299 | 472,733,232 |
| 2024-12-18 | 21.6 | 21.89 | 21 | 21.25 | -1.39% | 256,194 | 547,748,318 |
| 2024-12-17 | 22.9 | 23.06 | 21.37 | 21.55 | -7.47% | 329,839 | 723,708,644 |
| 2024-12-16 | 22.6 | 24.3 | 22.17 | 23.29 | +1.35% | 344,862 | 796,979,869 |
| 2024-12-13 | 23.65 | 24.97 | 22.71 | 22.98 | -3.65% | 436,379 | 1,045,655,899 |
| 2024-12-12 | 24.13 | 24.65 | 23.13 | 23.85 | -4.98% | 452,019 | 1,080,069,602 |
| 2024-12-11 | 22.5 | 26.5 | 21.88 | 25.1 | +8.05% | 687,076 | 1,616,170,132 |
| 2024-12-10 | 21.69 | 25.05 | 21.23 | 23.23 | +8.81% | 684,034 | 1,561,048,372 |
| 2024-12-09 | 20 | 21.73 | 20 | 21.35 | +5.07% | 537,163 | 1,135,080,112 |
| 2024-12-06 | 20.88 | 20.88 | 19.7 | 20.32 | -1.5% | 432,407 | 872,120,655 |
| 2024-12-05 | 20.32 | 21.65 | 20.1 | 20.63 | +0.59% | 485,114 | 1,008,659,142 |
| 2024-12-04 | 19.34 | 21.82 | 19.23 | 20.51 | +4.38% | 600,618 | 1,233,891,220 |
| 2024-12-03 | 19.1 | 20.17 | 19 | 19.65 | +2.29% | 456,907 | 899,746,031 |
| 2024-12-02 | 19.13 | 19.86 | 18.93 | 19.21 | +4.18% | 449,526 | 869,818,878 |
| 2024-11-29 | 16.87 | 18.73 | 16.87 | 18.44 | +9.37% | 366,353 | 653,794,821 |
| 2024-11-28 | 17.25 | 17.37 | 16.83 | 16.86 | -2.49% | 120,271 | 204,957,619 |
| 2024-11-27 | 17.01 | 17.3 | 16.41 | 17.29 | +1.41% | 158,122 | 265,481,011 |
| 2024-11-26 | 18.16 | 18.16 | 16.98 | 17.05 | -6.98% | 218,619 | 381,774,343 |
| 2024-11-25 | 18 | 18.44 | 17.33 | 18.33 | +3.21% | 186,183 | 331,585,130 |
| 2024-11-22 | 18.6 | 18.89 | 17.75 | 17.76 | -5.98% | 228,239 | 419,315,495 |
| 2024-11-21 | 18.68 | 19.45 | 18.5 | 18.89 | 0% | 256,646 | 485,385,452 |
| 2024-11-20 | 18 | 19.3 | 18 | 18.89 | +2.94% | 355,161 | 672,433,913 |
| 2024-11-19 | 17 | 18.37 | 17 | 18.35 | +7.94% | 319,450 | 569,809,492 |
| 2024-11-18 | 17.65 | 18.29 | 16.68 | 17 | -2.86% | 207,868 | 364,732,766 |
| 2024-11-15 | 18.01 | 18.51 | 17.5 | 17.5 | -2.83% | 188,881 | 340,195,300 |
| 2024-11-14 | 18.7 | 18.96 | 17.99 | 18.01 | -4.1% | 179,519 | 329,361,265 |
| 2024-11-13 | 18.5 | 18.82 | 17.93 | 18.78 | -0.42% | 234,412 | 431,492,081 |
| 2024-11-12 | 19.73 | 19.97 | 18.51 | 18.86 | -5.37% | 373,345 | 718,162,794 |
| 2024-11-11 | 18.02 | 20.81 | 18.02 | 19.93 | +8.2% | 478,133 | 931,305,763 |
| 2024-11-08 | 18.36 | 19.35 | 18.25 | 18.42 | +1.32% | 360,416 | 674,238,906 |
| 2024-11-07 | 18.23 | 18.92 | 17.72 | 18.18 | -2.26% | 409,448 | 744,074,361 |
| 2024-11-06 | 18.65 | 19.68 | 18.4 | 18.6 | -0.64% | 553,335 | 1,056,803,685 |
| 2024-11-05 | 18 | 19.69 | 17.59 | 18.72 | +0.11% | 635,863 | 1,173,385,104 |
| 2024-11-04 | 16.69 | 19 | 16.69 | 18.7 | +15.5% | 589,525 | 1,064,017,691 |
| 2024-11-01 | 16.74 | 17.5 | 16.09 | 16.19 | -4.54% | 348,050 | 585,165,854 |
| 2024-10-31 | 16.62 | 17.08 | 16.35 | 16.96 | +0.71% | 295,507 | 495,982,643 |
| 2024-10-30 | 16.1 | 17.63 | 16 | 16.84 | +3.38% | 331,984 | 561,862,619 |
| 2024-10-29 | 16.77 | 17.03 | 16.26 | 16.29 | -0.43% | 306,400 | 510,598,048 |
| 2024-10-28 | 16.47 | 16.62 | 16.17 | 16.36 | -0.43% | 160,446 | 261,521,936 |
| 2024-10-25 | 16.22 | 16.75 | 16.02 | 16.43 | +2.69% | 187,581 | 307,101,322 |
| 2024-10-24 | 16.09 | 16.42 | 15.9 | 16 | -2.14% | 156,710 | 252,094,474 |
| 2024-10-23 | 16.48 | 17.09 | 16.21 | 16.35 | -2.45% | 310,005 | 515,807,484 |
| 2024-10-22 | 16.44 | 17.34 | 16.31 | 16.76 | +1.33% | 397,270 | 670,404,098 |
| 2024-10-21 | 15.96 | 17.15 | 15.82 | 16.54 | +3.83% | 355,498 | 585,816,864 |
| 2024-10-18 | 14.95 | 16.3 | 14.82 | 15.93 | +5.64% | 337,821 | 531,288,548 |
| 2024-10-17 | 15.34 | 15.72 | 14.99 | 15.08 | -1.05% | 247,715 | 379,828,668 |
| 2024-10-16 | 15.15 | 16.33 | 15.04 | 15.24 | -2.06% | 338,117 | 526,875,958 |
| 2024-10-15 | 14.5 | 16.63 | 14.32 | 15.56 | +5.99% | 460,968 | 721,166,352 |
| 2024-10-14 | 14.36 | 14.71 | 13.91 | 14.68 | +2.09% | 193,100 | 277,267,421 |
| 2024-10-11 | 14.81 | 15.15 | 14.06 | 14.38 | -4.71% | 191,459 | 276,852,268 |
| 2024-10-10 | 15.83 | 16.4 | 15.08 | 15.09 | -2.39% | 253,717 | 396,636,909 |
| 2024-10-09 | 16.36 | 16.74 | 15.35 | 15.46 | -11.35% | 309,037 | 498,824,878 |
| 2024-10-08 | 18.05 | 18.05 | 15.59 | 17.44 | +15.5% | 422,864 | 715,094,119 |
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：