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 |
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：