股票概览
25.01
-2.38%
-0.61
25.61
开盘价
25.79
最高价
24.75
最低价
46,379
成交量
数据更新至: 2025-03-25
技术指标
25.74
MA5 (5日均线)
26.71
MA10 (10日均线)
26.84
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 | 25.61 | 25.79 | 24.75 | 25.01 | -2.38% | 46,379 | 116,808,896 |
| 2025-03-24 | 25.12 | 25.66 | 24.57 | 25.62 | +2.77% | 90,064 | 226,288,882 |
| 2025-03-21 | 26.3 | 26.35 | 24.93 | 24.93 | -5.64% | 128,658 | 329,205,236 |
| 2025-03-20 | 26.61 | 26.83 | 26.4 | 26.42 | -1.16% | 63,538 | 168,947,776 |
| 2025-03-19 | 27.1 | 27.1 | 26.33 | 26.73 | -2.34% | 112,053 | 298,981,284 |
| 2025-03-18 | 27.79 | 27.9 | 27.17 | 27.37 | -1.08% | 109,749 | 301,409,232 |
| 2025-03-17 | 27.71 | 28.07 | 27.4 | 27.67 | 0% | 98,890 | 274,689,398 |
| 2025-03-14 | 27.5 | 27.93 | 26.73 | 27.67 | -0.4% | 141,401 | 388,510,969 |
| 2025-03-13 | 27.7 | 28.24 | 27.2 | 27.78 | -0.54% | 172,790 | 479,793,269 |
| 2025-03-12 | 26.95 | 28.62 | 26.72 | 27.93 | +4.29% | 229,670 | 638,931,389 |
| 2025-03-11 | 26.02 | 26.79 | 26 | 26.78 | +1.21% | 85,293 | 225,492,944 |
| 2025-03-10 | 26.19 | 26.57 | 26.07 | 26.46 | +0.57% | 88,738 | 233,409,644 |
| 2025-03-07 | 26.78 | 27.01 | 25.99 | 26.31 | -2.66% | 133,315 | 353,168,032 |
| 2025-03-06 | 26.82 | 27.18 | 26.57 | 27.03 | +1.81% | 129,811 | 349,267,675 |
| 2025-03-05 | 26.1 | 26.56 | 25.99 | 26.55 | +1.53% | 99,127 | 260,669,647 |
| 2025-03-04 | 25.5 | 26.45 | 25.43 | 26.15 | +0.69% | 94,492 | 246,426,062 |
| 2025-03-03 | 26.4 | 27.07 | 25.77 | 25.97 | -1.55% | 143,058 | 377,189,524 |
| 2025-02-28 | 28.21 | 28.44 | 26.2 | 26.38 | -6.82% | 174,096 | 469,466,424 |
| 2025-02-27 | 29.73 | 29.74 | 27.6 | 28.31 | -4.78% | 237,787 | 677,014,307 |
| 2025-02-26 | 29.18 | 29.79 | 28.52 | 29.73 | +1.88% | 272,688 | 793,920,753 |
| 2025-02-25 | 28.27 | 30 | 27.9 | 29.18 | +0.31% | 266,930 | 773,083,895 |
| 2025-02-24 | 29.6 | 29.62 | 28.29 | 29.09 | -1.89% | 267,202 | 773,182,098 |
| 2025-02-21 | 27.62 | 30.25 | 27.55 | 29.65 | +7.94% | 397,700 | 1,158,150,512 |
| 2025-02-20 | 27.09 | 27.59 | 26.51 | 27.47 | +1.37% | 186,832 | 506,671,291 |
| 2025-02-19 | 26 | 27.14 | 25.91 | 27.1 | +4.84% | 175,716 | 466,408,111 |
| 2025-02-18 | 27.32 | 27.5 | 25.75 | 25.85 | -6.51% | 242,451 | 645,178,504 |
| 2025-02-17 | 27.38 | 28.88 | 27 | 27.65 | +1.39% | 329,066 | 919,220,044 |
| 2025-02-14 | 26.9 | 28.14 | 26.18 | 27.27 | +2.13% | 341,719 | 925,853,205 |
| 2025-02-13 | 27.22 | 27.38 | 26.52 | 26.7 | -2.55% | 241,671 | 651,325,140 |
| 2025-02-12 | 26.2 | 27.5 | 26.14 | 27.4 | +6.82% | 348,357 | 939,343,314 |
| 2025-02-11 | 26.16 | 26.46 | 25.61 | 25.65 | -2.06% | 150,102 | 389,073,811 |
| 2025-02-10 | 26.3 | 26.68 | 25.85 | 26.19 | -0.04% | 166,555 | 436,402,501 |
| 2025-02-07 | 25.69 | 26.95 | 25.56 | 26.2 | +2.5% | 223,588 | 586,944,448 |
| 2025-02-06 | 24.44 | 25.77 | 24.4 | 25.56 | +3.9% | 217,919 | 550,521,805 |
| 2025-02-05 | 25.52 | 25.72 | 24.16 | 24.6 | -4.39% | 294,553 | 727,532,016 |
| 2025-01-27 | 27.15 | 27.32 | 25.73 | 25.73 | -5.75% | 186,105 | 490,250,182 |
| 2025-01-24 | 26.51 | 27.45 | 26.31 | 27.3 | +2.98% | 203,415 | 550,559,974 |
| 2025-01-23 | 27.5 | 27.7 | 26.45 | 26.51 | -2.68% | 245,073 | 662,118,755 |
| 2025-01-22 | 26.58 | 27.67 | 26.45 | 27.24 | +0.29% | 252,926 | 686,660,548 |
| 2025-01-21 | 26.57 | 27.33 | 26.36 | 27.16 | +3.07% | 296,562 | 796,995,204 |
| 2025-01-20 | 26.49 | 26.88 | 25.9 | 26.35 | +0.96% | 298,396 | 786,833,944 |
| 2025-01-17 | 25.84 | 26.65 | 25.45 | 26.1 | +1.01% | 335,580 | 876,983,632 |
| 2025-01-16 | 27.02 | 27.87 | 25.74 | 25.84 | +1.21% | 395,401 | 1,056,335,198 |
| 2025-01-15 | 26.28 | 26.7 | 25.44 | 25.53 | -4.38% | 319,772 | 825,596,961 |
| 2025-01-14 | 26.39 | 26.89 | 25.96 | 26.7 | +3.05% | 463,309 | 1,224,489,373 |
| 2025-01-13 | 25.95 | 27.13 | 25.11 | 25.91 | +0.78% | 543,291 | 1,423,302,295 |
| 2025-01-10 | 25 | 27.67 | 24.09 | 25.71 | +10.34% | 689,800 | 1,760,540,021 |
| 2025-01-09 | 22.42 | 23.36 | 22.42 | 23.3 | +2.73% | 253,252 | 579,676,979 |
| 2025-01-08 | 21.5 | 22.99 | 21.1 | 22.68 | +5% | 286,813 | 632,248,014 |
| 2025-01-07 | 20.95 | 21.6 | 20.89 | 21.6 | +2.86% | 139,771 | 297,730,460 |
| 2025-01-06 | 20.67 | 21.24 | 20.18 | 21 | +0.57% | 137,429 | 286,240,787 |
| 2025-01-03 | 21.81 | 22.27 | 20.8 | 20.88 | -4% | 177,285 | 380,074,355 |
| 2025-01-02 | 22.55 | 23.08 | 21.42 | 21.75 | -3.03% | 173,402 | 384,942,110 |
| 2024-12-31 | 23.76 | 23.76 | 22.37 | 22.43 | -4.31% | 182,621 | 416,045,777 |
| 2024-12-30 | 24.58 | 24.7 | 23.23 | 23.44 | -3.7% | 242,427 | 575,164,382 |
| 2024-12-27 | 24.75 | 25.69 | 24.21 | 24.34 | -1.74% | 365,991 | 911,073,691 |
| 2024-12-26 | 23.39 | 25.15 | 23.3 | 24.77 | +3.94% | 347,084 | 850,063,200 |
| 2024-12-25 | 22.75 | 24.48 | 22.61 | 23.83 | +6.24% | 416,031 | 988,970,445 |
| 2024-12-24 | 22.12 | 22.5 | 21.48 | 22.43 | +2.28% | 128,869 | 283,587,033 |
| 2024-12-23 | 23.1 | 23.53 | 21.88 | 21.93 | -4.98% | 147,829 | 332,743,847 |
| 2024-12-20 | 22.8 | 23.4 | 22.69 | 23.08 | -0.04% | 171,804 | 396,685,774 |
| 2024-12-19 | 21.31 | 23.26 | 21.31 | 23.09 | +5.87% | 235,375 | 532,498,209 |
| 2024-12-18 | 21.23 | 22.1 | 20.64 | 21.81 | +2.39% | 116,746 | 251,187,832 |
| 2024-12-17 | 22.34 | 22.53 | 21.11 | 21.3 | -4.14% | 125,841 | 273,752,251 |
| 2024-12-16 | 22.38 | 22.63 | 21.96 | 22.22 | +0.09% | 107,564 | 240,020,039 |
| 2024-12-13 | 22.33 | 22.74 | 22.15 | 22.2 | -1.73% | 126,110 | 283,225,973 |
| 2024-12-12 | 22.7 | 23.05 | 22.27 | 22.59 | -0.79% | 132,786 | 299,587,605 |
| 2024-12-11 | 22 | 22.78 | 21.76 | 22.77 | +3.03% | 172,178 | 386,034,245 |
| 2024-12-10 | 22.64 | 22.84 | 21.9 | 22.1 | +1.14% | 164,211 | 367,872,316 |
| 2024-12-09 | 22.27 | 22.45 | 21.41 | 21.85 | -1.58% | 109,959 | 240,016,925 |
| 2024-12-06 | 22.46 | 22.55 | 21.58 | 22.2 | -0.36% | 152,166 | 334,806,098 |
| 2024-12-05 | 20.92 | 22.79 | 20.91 | 22.28 | +5.64% | 205,445 | 452,128,994 |
| 2024-12-04 | 21.75 | 21.79 | 20.89 | 21.09 | -2.9% | 117,026 | 248,268,520 |
| 2024-12-03 | 21.89 | 22.2 | 21.5 | 21.72 | -0.55% | 133,258 | 290,587,063 |
| 2024-12-02 | 21.1 | 22.12 | 21.02 | 21.84 | +4.4% | 188,977 | 411,124,839 |
| 2024-11-29 | 20.62 | 21.36 | 20.38 | 20.92 | +0.67% | 138,088 | 288,253,283 |
| 2024-11-28 | 21.41 | 21.56 | 20.73 | 20.78 | -3.21% | 125,421 | 264,563,934 |
| 2024-11-27 | 20.86 | 21.49 | 19.97 | 21.47 | +2.92% | 145,224 | 302,094,111 |
| 2024-11-26 | 21.08 | 21.75 | 20.77 | 20.86 | -1.46% | 122,287 | 258,709,370 |
| 2024-11-25 | 21.58 | 21.9 | 20.63 | 21.17 | -2.44% | 179,015 | 376,996,519 |
| 2024-11-22 | 21.98 | 23.23 | 21.68 | 21.7 | -2.25% | 247,693 | 558,260,426 |
| 2024-11-21 | 22.6 | 22.96 | 21.68 | 22.2 | -2.33% | 226,832 | 503,737,672 |
| 2024-11-20 | 22.45 | 24.05 | 22.45 | 22.73 | +2.3% | 334,500 | 768,217,251 |
| 2024-11-19 | 20.83 | 22.24 | 20.7 | 22.22 | +6.16% | 302,708 | 648,453,487 |
| 2024-11-18 | 24.1 | 24.79 | 20.46 | 20.93 | -13.12% | 453,525 | 1,000,647,694 |
| 2024-11-15 | 24.6 | 25.98 | 23.31 | 24.09 | +1.43% | 516,287 | 1,266,890,205 |
| 2024-11-14 | 23.45 | 24.41 | 22.65 | 23.75 | +1.41% | 394,485 | 934,335,606 |
| 2024-11-13 | 22.03 | 23.59 | 22.02 | 23.42 | +4.55% | 333,593 | 770,207,497 |
| 2024-11-12 | 22.18 | 23.2 | 21.91 | 22.4 | +1.82% | 263,855 | 594,497,756 |
| 2024-11-11 | 21.42 | 22.08 | 21.28 | 22 | +2.95% | 190,604 | 416,360,205 |
| 2024-11-08 | 21.52 | 22.1 | 21.26 | 21.37 | +0.19% | 165,237 | 357,854,982 |
| 2024-11-07 | 20.9 | 21.39 | 20.76 | 21.33 | +0.57% | 119,226 | 251,832,129 |
| 2024-11-06 | 21.64 | 21.98 | 21 | 21.21 | -1.99% | 160,618 | 345,630,289 |
| 2024-11-05 | 20.71 | 21.89 | 20.71 | 21.64 | +4.59% | 177,006 | 379,820,065 |
| 2024-11-04 | 19.9 | 20.95 | 19.9 | 20.69 | +2.53% | 120,934 | 249,089,919 |
| 2024-11-01 | 21.8 | 21.81 | 20.14 | 20.18 | -8.36% | 235,905 | 488,645,110 |
| 2024-10-31 | 21.51 | 22.7 | 21.1 | 22.02 | +2.37% | 260,617 | 574,270,866 |
| 2024-10-30 | 21.37 | 22.22 | 21.1 | 21.51 | +2.33% | 245,393 | 532,389,568 |
| 2024-10-29 | 21.58 | 21.79 | 20.89 | 21.02 | -2.59% | 201,737 | 429,520,766 |
| 2024-10-28 | 21.4 | 21.78 | 20.7 | 21.58 | +3.85% | 228,496 | 486,581,296 |
| 2024-10-25 | 21 | 21.5 | 20.05 | 20.78 | +1.61% | 226,141 | 468,924,329 |
| 2024-10-24 | 20.59 | 20.59 | 19.8 | 20.45 | -1.16% | 160,913 | 324,324,873 |
| 2024-10-23 | 20.51 | 21.29 | 20.38 | 20.69 | -0.34% | 177,966 | 371,039,079 |
| 2024-10-22 | 20.82 | 22.06 | 20.4 | 20.76 | -1.8% | 268,437 | 564,565,458 |
| 2024-10-21 | 20.31 | 21.8 | 20.25 | 21.14 | +6.02% | 396,529 | 842,064,611 |
| 2024-10-18 | 19.48 | 20.55 | 19.36 | 19.94 | +3% | 273,916 | 545,065,478 |
| 2024-10-17 | 19 | 19.69 | 18.86 | 19.36 | +3.58% | 213,077 | 412,884,991 |
| 2024-10-16 | 18.29 | 19.11 | 18.29 | 18.69 | -0.59% | 121,695 | 227,480,287 |
| 2024-10-15 | 18.8 | 19.66 | 18.6 | 18.8 | -0.48% | 184,572 | 355,767,126 |
| 2024-10-14 | 18 | 19.06 | 17.39 | 18.89 | +6.9% | 158,671 | 290,914,035 |
| 2024-10-11 | 18.52 | 18.63 | 17.31 | 17.67 | -5.25% | 142,999 | 255,697,495 |
| 2024-10-10 | 18.92 | 19.6 | 18.4 | 18.65 | +0.54% | 163,151 | 309,630,703 |
| 2024-10-09 | 20.1 | 20.35 | 18.52 | 18.55 | -13.48% | 247,154 | 482,679,558 |
| 2024-10-08 | 21.8 | 21.8 | 19.01 | 21.44 | +15.21% | 361,648 | 745,970,129 |
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：