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 |
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：