股票概览
25.6
-1.39%
-0.36
25.83
开盘价
26.07
最高价
25.3
最低价
87,095
成交量
数据更新至: 2025-03-25
技术指标
27.12
MA5 (5日均线)
28.32
MA10 (10日均线)
27.61
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 | 25.83 | 26.07 | 25.3 | 25.6 | -1.39% | 87,095 | 223,830,754 |
| 2025-03-24 | 26.54 | 26.8 | 25 | 25.96 | -2.95% | 208,088 | 538,389,447 |
| 2025-03-21 | 28.17 | 28.36 | 26.69 | 26.75 | -5.54% | 269,772 | 736,539,842 |
| 2025-03-20 | 28.8 | 29.28 | 28.29 | 28.32 | -2.18% | 263,337 | 755,591,912 |
| 2025-03-19 | 30.21 | 30.6 | 28.61 | 28.95 | -7.09% | 477,879 | 1,404,463,026 |
| 2025-03-18 | 30.49 | 32 | 30.14 | 31.16 | +2.3% | 615,062 | 1,913,920,767 |
| 2025-03-17 | 30.37 | 32.48 | 30.37 | 30.46 | +5.84% | 693,032 | 2,173,063,045 |
| 2025-03-14 | 29.5 | 29.77 | 27.56 | 28.78 | -1.17% | 422,664 | 1,202,018,315 |
| 2025-03-13 | 28.74 | 29.89 | 28.31 | 29.12 | +3.63% | 609,279 | 1,774,965,734 |
| 2025-03-12 | 26.72 | 29 | 26.58 | 28.1 | +5.48% | 385,389 | 1,072,535,175 |
| 2025-03-11 | 26.4 | 26.92 | 26.19 | 26.64 | -1.52% | 134,627 | 357,392,686 |
| 2025-03-10 | 27.5 | 27.52 | 26.59 | 27.05 | -1.39% | 166,194 | 448,217,455 |
| 2025-03-07 | 28.01 | 28.26 | 27.1 | 27.43 | -3.35% | 271,330 | 751,084,754 |
| 2025-03-06 | 28 | 28.49 | 27.46 | 28.38 | +1.36% | 405,571 | 1,137,806,632 |
| 2025-03-05 | 26.99 | 28.63 | 26.77 | 28 | +5.38% | 446,733 | 1,243,099,807 |
| 2025-03-04 | 25.55 | 27.26 | 25.31 | 26.57 | +3.99% | 208,328 | 553,565,615 |
| 2025-03-03 | 25.15 | 25.95 | 24.56 | 25.55 | +2.86% | 181,598 | 462,820,326 |
| 2025-02-28 | 26.53 | 26.74 | 24.8 | 24.84 | -7.59% | 232,426 | 594,969,896 |
| 2025-02-27 | 27.7 | 28.06 | 26.27 | 26.88 | -2.82% | 231,627 | 625,892,763 |
| 2025-02-26 | 27.65 | 27.9 | 27.1 | 27.66 | +0.11% | 201,787 | 554,729,609 |
| 2025-02-25 | 26.7 | 28.32 | 26.52 | 27.63 | +0.8% | 291,449 | 805,185,468 |
| 2025-02-24 | 27.98 | 28.18 | 26.95 | 27.41 | -1.58% | 280,111 | 772,526,085 |
| 2025-02-21 | 26.8 | 27.98 | 26.3 | 27.85 | +4.5% | 386,977 | 1,061,756,138 |
| 2025-02-20 | 27.21 | 27.28 | 26.33 | 26.65 | +1.6% | 237,876 | 636,721,231 |
| 2025-02-19 | 25.61 | 26.33 | 25.51 | 26.23 | +1.94% | 178,123 | 464,729,942 |
| 2025-02-18 | 27.09 | 27.49 | 25.5 | 25.73 | -5.85% | 267,373 | 706,536,339 |
| 2025-02-17 | 27.22 | 28.05 | 26.8 | 27.33 | +1.49% | 357,404 | 978,802,841 |
| 2025-02-14 | 25.59 | 27.56 | 25.09 | 26.93 | +5.15% | 401,704 | 1,062,138,155 |
| 2025-02-13 | 26.12 | 26.3 | 25.3 | 25.61 | -0.31% | 229,339 | 592,131,149 |
| 2025-02-12 | 25.33 | 25.99 | 25.32 | 25.69 | +0.27% | 191,385 | 491,767,320 |
| 2025-02-11 | 26.17 | 26.2 | 25.41 | 25.62 | -2.18% | 188,186 | 483,241,299 |
| 2025-02-10 | 25.11 | 26.19 | 25.11 | 26.19 | +3.68% | 291,510 | 753,443,265 |
| 2025-02-07 | 25.1 | 25.79 | 24.62 | 25.26 | -1.75% | 341,547 | 864,384,468 |
| 2025-02-06 | 24.6 | 25.88 | 24.3 | 25.71 | +3.13% | 289,505 | 724,589,653 |
| 2025-02-05 | 24.5 | 25.19 | 24.24 | 24.93 | +3.44% | 242,851 | 603,710,957 |
| 2025-01-27 | 24.83 | 25.2 | 24.03 | 24.1 | -0.33% | 194,370 | 476,864,989 |
| 2025-01-24 | 22.8 | 24.3 | 22.72 | 24.18 | +5.54% | 246,670 | 585,128,361 |
| 2025-01-23 | 23.16 | 23.95 | 22.87 | 22.91 | -0.82% | 211,742 | 496,441,421 |
| 2025-01-22 | 22.1 | 23.56 | 22.05 | 23.1 | +3.49% | 249,051 | 570,619,378 |
| 2025-01-21 | 22.51 | 22.73 | 21.92 | 22.32 | +2.81% | 189,279 | 421,989,798 |
| 2025-01-20 | 21.96 | 22.16 | 21.58 | 21.71 | -0.41% | 110,031 | 240,354,251 |
| 2025-01-17 | 22.05 | 22.29 | 21.55 | 21.8 | -1.36% | 128,765 | 282,066,453 |
| 2025-01-16 | 22.18 | 22.66 | 21.78 | 22.1 | +1.66% | 201,167 | 447,166,230 |
| 2025-01-15 | 21.8 | 22.12 | 21.54 | 21.74 | -0.05% | 148,872 | 324,784,606 |
| 2025-01-14 | 20.53 | 21.76 | 20.37 | 21.75 | +6.77% | 176,208 | 374,748,181 |
| 2025-01-13 | 20.1 | 20.65 | 19.58 | 20.37 | -0.15% | 103,959 | 209,689,915 |
| 2025-01-10 | 21.4 | 21.7 | 20.39 | 20.4 | -4.58% | 135,939 | 286,979,299 |
| 2025-01-09 | 20.86 | 21.67 | 20.76 | 21.38 | +0.52% | 142,349 | 303,747,173 |
| 2025-01-08 | 21.33 | 21.57 | 20.35 | 21.27 | +0.05% | 164,463 | 346,663,350 |
| 2025-01-07 | 20.62 | 21.28 | 20.52 | 21.26 | +4.83% | 145,077 | 302,940,593 |
| 2025-01-06 | 20.74 | 20.8 | 20 | 20.28 | -2.22% | 121,359 | 247,272,537 |
| 2025-01-03 | 22.38 | 22.5 | 20.68 | 20.74 | -6.53% | 149,528 | 319,641,616 |
| 2025-01-02 | 22.98 | 22.99 | 21.82 | 22.19 | -3.02% | 145,488 | 326,041,756 |
| 2024-12-31 | 24.04 | 24.3 | 22.85 | 22.88 | -4.86% | 182,975 | 427,854,608 |
| 2024-12-30 | 24.85 | 24.9 | 23.96 | 24.05 | -3.61% | 173,656 | 422,101,318 |
| 2024-12-27 | 24.9 | 25.67 | 24.85 | 24.95 | +0.6% | 180,255 | 455,545,315 |
| 2024-12-26 | 24.85 | 25.09 | 24.55 | 24.8 | +0.61% | 158,671 | 394,075,059 |
| 2024-12-25 | 25.67 | 25.96 | 24.19 | 24.65 | -5.77% | 266,888 | 661,999,052 |
| 2024-12-24 | 27.68 | 28 | 25.16 | 26.16 | -6.54% | 349,505 | 914,210,671 |
| 2024-12-23 | 28.15 | 28.95 | 27.91 | 27.99 | -0.21% | 282,951 | 803,031,486 |
| 2024-12-20 | 27.5 | 28.71 | 27.5 | 28.05 | -1.16% | 281,528 | 790,482,705 |
| 2024-12-19 | 27.38 | 29.13 | 27.3 | 28.38 | +0.14% | 322,684 | 915,650,223 |
| 2024-12-18 | 28.33 | 28.89 | 27.87 | 28.34 | +5.04% | 411,929 | 1,170,585,675 |
| 2024-12-17 | 27.23 | 27.87 | 26.88 | 26.98 | +0.19% | 231,512 | 632,552,995 |
| 2024-12-16 | 27.55 | 27.96 | 26.68 | 26.93 | -2.46% | 246,939 | 673,912,109 |
| 2024-12-13 | 28.9 | 29.14 | 27.58 | 27.61 | -7.91% | 481,175 | 1,360,358,132 |
| 2024-12-12 | 29.29 | 31.49 | 28.9 | 29.98 | -0.5% | 571,223 | 1,714,066,131 |
| 2024-12-11 | 32 | 34.94 | 29.75 | 30.13 | +3.47% | 785,357 | 2,520,289,747 |
| 2024-12-10 | 30.03 | 30.95 | 28.49 | 29.12 | +1.04% | 509,635 | 1,504,339,718 |
| 2024-12-09 | 29.01 | 29.9 | 28 | 28.82 | +1.12% | 434,114 | 1,255,602,897 |
| 2024-12-06 | 27.52 | 28.94 | 27.25 | 28.5 | +4.13% | 435,250 | 1,231,082,837 |
| 2024-12-05 | 27.01 | 28.54 | 27.01 | 27.37 | -0.91% | 377,867 | 1,043,023,907 |
| 2024-12-04 | 27.35 | 28.38 | 26.88 | 27.62 | -2.75% | 509,004 | 1,406,042,037 |
| 2024-12-03 | 26.44 | 32 | 25.75 | 28.4 | +6.21% | 835,461 | 2,377,733,306 |
| 2024-12-02 | 25.4 | 28 | 24.92 | 26.74 | +4.01% | 505,335 | 1,329,712,908 |
| 2024-11-29 | 24.69 | 26.18 | 23.89 | 25.71 | +2.63% | 420,141 | 1,052,267,655 |
| 2024-11-28 | 25 | 25.95 | 24.78 | 25.05 | +1.21% | 377,539 | 956,575,366 |
| 2024-11-27 | 23.35 | 24.79 | 22.65 | 24.75 | -0.52% | 396,079 | 934,485,764 |
| 2024-11-26 | 27.36 | 27.95 | 24.65 | 24.88 | -3.53% | 535,610 | 1,402,574,038 |
| 2024-11-25 | 24.88 | 27.06 | 23.45 | 25.79 | +6.92% | 563,973 | 1,437,336,961 |
| 2024-11-22 | 23.87 | 25.83 | 23.87 | 24.12 | +0.37% | 475,783 | 1,191,477,269 |
| 2024-11-21 | 23.99 | 24.74 | 23.61 | 24.03 | -2.28% | 293,406 | 704,088,988 |
| 2024-11-20 | 22.85 | 25 | 22.69 | 24.59 | +9.09% | 440,218 | 1,066,216,899 |
| 2024-11-19 | 21.8 | 22.61 | 21.32 | 22.54 | +4.21% | 226,826 | 500,347,470 |
| 2024-11-18 | 23.77 | 23.98 | 21.08 | 21.63 | -9.88% | 349,293 | 768,755,799 |
| 2024-11-15 | 25 | 26.13 | 23.69 | 24 | -7.66% | 498,712 | 1,236,228,132 |
| 2024-11-14 | 25.01 | 28.92 | 25.01 | 25.99 | +5.27% | 700,885 | 1,902,105,132 |
| 2024-11-13 | 24.55 | 25.25 | 23.98 | 24.69 | -1.63% | 224,148 | 548,676,744 |
| 2024-11-12 | 27.23 | 27.45 | 24.6 | 25.1 | -7% | 426,806 | 1,105,572,776 |
| 2024-11-11 | 26.6 | 27.65 | 25.29 | 26.99 | +2.47% | 529,180 | 1,407,113,565 |
| 2024-11-08 | 24.98 | 26.78 | 24.76 | 26.34 | +6.25% | 559,500 | 1,443,953,319 |
| 2024-11-07 | 24.52 | 25.7 | 24.22 | 24.79 | +0.2% | 322,828 | 801,803,750 |
| 2024-11-06 | 25 | 25.95 | 24 | 24.74 | -2.64% | 446,907 | 1,115,639,840 |
| 2024-11-05 | 24.69 | 26.36 | 24.31 | 25.41 | +2.38% | 572,680 | 1,461,468,984 |
| 2024-11-04 | 22.45 | 25.3 | 22.45 | 24.82 | +4.95% | 459,855 | 1,103,025,998 |
| 2024-11-01 | 24.72 | 26.19 | 23.62 | 23.65 | -4.64% | 548,619 | 1,369,240,569 |
| 2024-10-31 | 24.2 | 27.12 | 23.58 | 24.8 | -2.71% | 763,653 | 1,922,077,208 |
| 2024-10-30 | 23.65 | 27.6 | 22.22 | 25.49 | +6.79% | 994,708 | 2,441,474,102 |
| 2024-10-29 | 20 | 23.87 | 19.83 | 23.87 | +20.01% | 478,371 | 1,070,610,744 |
| 2024-10-28 | 19.51 | 20.03 | 19.35 | 19.89 | -2.31% | 275,186 | 542,703,384 |
| 2024-10-25 | 20.13 | 21.11 | 20.1 | 20.36 | -2.07% | 383,230 | 786,312,500 |
| 2024-10-24 | 19.76 | 22.88 | 19.76 | 20.79 | +7.61% | 563,646 | 1,201,477,973 |
| 2024-10-23 | 19.47 | 19.99 | 19.2 | 19.32 | -0.72% | 177,220 | 347,575,100 |
| 2024-10-22 | 20.01 | 20.14 | 19.22 | 19.46 | -3.9% | 231,026 | 454,783,879 |
| 2024-10-21 | 20.04 | 20.96 | 19.62 | 20.25 | +1.1% | 367,221 | 742,760,254 |
| 2024-10-18 | 18.05 | 20.99 | 17.91 | 20.03 | +9.75% | 398,237 | 784,143,854 |
| 2024-10-17 | 18.34 | 18.77 | 18.11 | 18.25 | +1.45% | 176,332 | 325,221,601 |
| 2024-10-16 | 17.47 | 18.2 | 17.36 | 17.99 | +0.5% | 110,400 | 197,557,005 |
| 2024-10-15 | 18.17 | 18.87 | 17.9 | 17.9 | -2.45% | 171,949 | 316,765,961 |
| 2024-10-14 | 17.55 | 18.35 | 17.18 | 18.35 | +5.64% | 164,644 | 293,849,102 |
| 2024-10-11 | 18.4 | 18.77 | 17.1 | 17.37 | -6.51% | 188,240 | 335,426,669 |
| 2024-10-10 | 20 | 20.01 | 18.53 | 18.58 | -2.62% | 234,732 | 452,108,742 |
| 2024-10-09 | 20.38 | 21 | 18.88 | 19.08 | -12.11% | 340,406 | 680,199,654 |
| 2024-10-08 | 22.08 | 22.08 | 18.99 | 21.71 | +17.35% | 456,668 | 957,224,401 |
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：