股票概览
25.47
+4.81%
+1.17
24.6
开盘价
25.98
最高价
23.97
最低价
95,579
成交量
数据更新至: 2025-03-25
技术指标
25.98
MA5 (5日均线)
23.41
MA10 (10日均线)
20.93
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 | 24.6 | 25.98 | 23.97 | 25.47 | +4.81% | 95,579 | 239,663,808 |
| 2025-03-24 | 24.9 | 24.93 | 23.5 | 24.3 | -1.3% | 94,804 | 227,289,997 |
| 2025-03-21 | 26.76 | 27.08 | 24.42 | 24.62 | -11.02% | 143,215 | 366,013,151 |
| 2025-03-20 | 27.01 | 29.88 | 26.1 | 27.67 | -0.65% | 195,507 | 541,738,392 |
| 2025-03-19 | 23 | 27.97 | 22.84 | 27.85 | +17.96% | 201,358 | 505,166,078 |
| 2025-03-18 | 20.88 | 24.98 | 20.72 | 23.61 | +9.15% | 190,960 | 429,259,489 |
| 2025-03-17 | 21.1 | 22.18 | 20.37 | 21.63 | +2.85% | 144,285 | 307,005,865 |
| 2025-03-14 | 18.82 | 21.88 | 18.62 | 21.03 | +11.51% | 147,106 | 303,471,927 |
| 2025-03-13 | 18.89 | 19.03 | 18.24 | 18.86 | -0.89% | 38,448 | 71,524,834 |
| 2025-03-12 | 19.3 | 19.47 | 18.94 | 19.03 | -0.21% | 36,303 | 69,390,125 |
| 2025-03-11 | 18.85 | 19.14 | 18.55 | 19.07 | -0.99% | 56,942 | 107,223,106 |
| 2025-03-10 | 18.8 | 20.14 | 18.8 | 19.26 | +2.99% | 74,703 | 143,993,454 |
| 2025-03-07 | 18.5 | 19.06 | 18.42 | 18.7 | +1.08% | 48,088 | 90,223,840 |
| 2025-03-06 | 18.48 | 18.75 | 18.45 | 18.5 | +0.65% | 39,991 | 74,310,040 |
| 2025-03-05 | 18.22 | 18.38 | 17.96 | 18.38 | +0.44% | 34,045 | 61,922,047 |
| 2025-03-04 | 17.64 | 18.36 | 17.64 | 18.3 | +2.35% | 31,062 | 56,471,038 |
| 2025-03-03 | 17.73 | 18.23 | 17.46 | 17.88 | +2.11% | 37,578 | 67,369,632 |
| 2025-02-28 | 18.26 | 18.32 | 17.47 | 17.51 | -4.58% | 37,590 | 66,849,270 |
| 2025-02-27 | 18.56 | 18.89 | 17.95 | 18.35 | -1.08% | 45,350 | 83,619,004 |
| 2025-02-26 | 18.34 | 18.69 | 18.2 | 18.55 | +1.59% | 46,170 | 85,219,751 |
| 2025-02-25 | 18.14 | 18.59 | 17.93 | 18.26 | -0.92% | 41,645 | 76,081,110 |
| 2025-02-24 | 18.58 | 18.71 | 18.21 | 18.43 | -2.38% | 54,627 | 100,637,947 |
| 2025-02-21 | 18.4 | 19 | 18.27 | 18.88 | +3.28% | 78,774 | 147,454,145 |
| 2025-02-20 | 18.1 | 18.56 | 17.85 | 18.28 | +1.61% | 56,474 | 102,635,454 |
| 2025-02-19 | 17.33 | 18.34 | 17.33 | 17.99 | +2.45% | 58,699 | 104,694,989 |
| 2025-02-18 | 17.76 | 18.3 | 17.38 | 17.56 | -1.95% | 67,807 | 120,916,283 |
| 2025-02-17 | 18.3 | 18.5 | 17.71 | 17.91 | -3.86% | 100,330 | 180,270,240 |
| 2025-02-14 | 17.85 | 19.85 | 17.85 | 18.63 | +6.64% | 139,745 | 263,135,136 |
| 2025-02-13 | 17.9 | 18.04 | 17.32 | 17.47 | -2.78% | 61,035 | 107,088,513 |
| 2025-02-12 | 18.06 | 18.58 | 17.79 | 17.97 | -0.33% | 91,245 | 164,896,877 |
| 2025-02-11 | 17.01 | 18.7 | 16.85 | 18.03 | +4.46% | 121,168 | 216,413,428 |
| 2025-02-10 | 16.3 | 18.04 | 16.11 | 17.26 | +6.74% | 70,881 | 120,007,745 |
| 2025-02-07 | 16.27 | 16.48 | 15.96 | 16.17 | -0.8% | 41,742 | 67,991,155 |
| 2025-02-06 | 16.09 | 16.34 | 16.02 | 16.3 | +1.05% | 26,870 | 43,586,966 |
| 2025-02-05 | 16.3 | 16.4 | 15.99 | 16.13 | +1.45% | 25,398 | 40,923,002 |
| 2025-01-27 | 16.17 | 16.3 | 15.9 | 15.9 | -0.75% | 21,892 | 35,246,456 |
| 2025-01-24 | 15.75 | 16.1 | 15.73 | 16.02 | +1.26% | 19,944 | 31,732,070 |
| 2025-01-23 | 15.87 | 16.15 | 15.74 | 15.82 | +0.83% | 23,258 | 37,185,545 |
| 2025-01-22 | 15.68 | 15.8 | 15.47 | 15.69 | -0.19% | 15,709 | 24,627,377 |
| 2025-01-21 | 15.68 | 15.83 | 15.5 | 15.72 | +0.26% | 14,151 | 22,142,468 |
| 2025-01-20 | 15.68 | 15.79 | 15.35 | 15.68 | +1.36% | 21,050 | 32,908,820 |
| 2025-01-17 | 15.55 | 15.68 | 15.33 | 15.47 | -1.02% | 17,691 | 27,392,355 |
| 2025-01-16 | 15.4 | 15.88 | 15.37 | 15.63 | +1.63% | 32,490 | 50,752,469 |
| 2025-01-15 | 15.85 | 15.95 | 15.26 | 15.38 | -2.97% | 40,502 | 62,985,963 |
| 2025-01-14 | 14.25 | 15.96 | 14.25 | 15.85 | +11.31% | 50,840 | 78,039,970 |
| 2025-01-13 | 13.89 | 14.55 | 13.7 | 14.24 | -0.7% | 23,027 | 32,407,080 |
| 2025-01-10 | 14.6 | 15.08 | 14.33 | 14.34 | -2.05% | 25,532 | 37,508,478 |
| 2025-01-09 | 14.25 | 15 | 14.18 | 14.64 | +2.52% | 34,686 | 51,031,032 |
| 2025-01-08 | 14.34 | 14.45 | 13.77 | 14.28 | -0.42% | 22,809 | 32,372,461 |
| 2025-01-07 | 13.62 | 14.35 | 13.62 | 14.34 | +5.75% | 25,774 | 36,079,858 |
| 2025-01-06 | 13.55 | 13.81 | 13.07 | 13.56 | -0.95% | 19,556 | 26,398,193 |
| 2025-01-03 | 14.39 | 14.8 | 13.69 | 13.69 | -6.04% | 29,637 | 41,898,393 |
| 2025-01-02 | 14.91 | 15.16 | 14.4 | 14.57 | -2.48% | 20,637 | 30,580,197 |
| 2024-12-31 | 15.33 | 15.56 | 14.94 | 14.94 | -2.54% | 23,951 | 36,288,524 |
| 2024-12-30 | 15.29 | 15.6 | 14.93 | 15.33 | -0.78% | 18,739 | 28,645,455 |
| 2024-12-27 | 15.41 | 15.68 | 15.28 | 15.45 | +0.91% | 15,663 | 24,355,424 |
| 2024-12-26 | 14.92 | 15.48 | 14.92 | 15.31 | +2% | 17,025 | 26,090,257 |
| 2024-12-25 | 15.35 | 15.4 | 14.65 | 15.01 | -2.66% | 22,209 | 33,188,907 |
| 2024-12-24 | 15.35 | 15.7 | 15.16 | 15.42 | +1.18% | 19,497 | 30,029,391 |
| 2024-12-23 | 16.12 | 16.3 | 15.14 | 15.24 | -6.22% | 30,816 | 47,832,255 |
| 2024-12-20 | 15.89 | 16.33 | 15.65 | 16.25 | +2.46% | 19,486 | 31,440,476 |
| 2024-12-19 | 15.55 | 15.95 | 15.37 | 15.86 | +1.15% | 20,938 | 32,852,863 |
| 2024-12-18 | 15.7 | 15.87 | 15.12 | 15.68 | +0.51% | 23,009 | 35,827,468 |
| 2024-12-17 | 16.51 | 16.59 | 15.53 | 15.6 | -5.51% | 33,031 | 52,413,154 |
| 2024-12-16 | 16.53 | 16.75 | 16.36 | 16.51 | +0.06% | 16,771 | 27,768,307 |
| 2024-12-13 | 16.93 | 16.94 | 16.49 | 16.5 | -2.71% | 24,267 | 40,436,446 |
| 2024-12-12 | 16.88 | 17.06 | 16.65 | 16.96 | +0.59% | 26,318 | 44,487,980 |
| 2024-12-11 | 16.95 | 17.05 | 16.71 | 16.86 | -0.53% | 25,666 | 43,257,038 |
| 2024-12-10 | 17.33 | 17.4 | 16.9 | 16.95 | +0.65% | 39,336 | 67,424,201 |
| 2024-12-09 | 16.82 | 17.08 | 16.55 | 16.84 | +0.48% | 27,880 | 46,852,929 |
| 2024-12-06 | 17 | 17 | 16.49 | 16.76 | -0.42% | 30,887 | 51,654,358 |
| 2024-12-05 | 16.72 | 17.13 | 16.7 | 16.83 | 0% | 38,698 | 65,203,805 |
| 2024-12-04 | 17 | 17.5 | 16.59 | 16.83 | +0.24% | 57,556 | 98,090,204 |
| 2024-12-03 | 16.61 | 17.05 | 16.49 | 16.79 | +1.21% | 38,577 | 64,696,996 |
| 2024-12-02 | 16.51 | 16.66 | 16.39 | 16.59 | +1.16% | 32,190 | 53,247,057 |
| 2024-11-29 | 16.1 | 16.51 | 15.99 | 16.4 | +0.99% | 35,537 | 57,954,872 |
| 2024-11-28 | 15.96 | 16.7 | 15.87 | 16.24 | +2.65% | 43,750 | 71,309,880 |
| 2024-11-27 | 15.63 | 15.82 | 15.08 | 15.82 | +1.15% | 25,772 | 39,782,883 |
| 2024-11-26 | 15.78 | 15.9 | 15.52 | 15.64 | -0.89% | 17,231 | 27,045,321 |
| 2024-11-25 | 15.53 | 15.79 | 15.23 | 15.78 | +2.53% | 20,926 | 32,557,546 |
| 2024-11-22 | 16.17 | 16.3 | 15.36 | 15.39 | -5% | 29,472 | 46,774,191 |
| 2024-11-21 | 16.02 | 16.31 | 15.93 | 16.2 | +1.25% | 28,848 | 46,593,388 |
| 2024-11-20 | 15.77 | 16.18 | 15.56 | 16 | +2.3% | 27,739 | 44,158,247 |
| 2024-11-19 | 15.17 | 15.75 | 15.09 | 15.64 | +3.92% | 24,061 | 36,888,990 |
| 2024-11-18 | 15.78 | 15.9 | 14.8 | 15.05 | -3.65% | 32,320 | 49,039,073 |
| 2024-11-15 | 16.06 | 16.34 | 15.6 | 15.62 | -3.34% | 41,757 | 67,048,963 |
| 2024-11-14 | 16.24 | 17.02 | 16.12 | 16.16 | -0.68% | 57,508 | 94,380,869 |
| 2024-11-13 | 15.97 | 16.3 | 15.75 | 16.27 | +1.43% | 27,807 | 44,707,822 |
| 2024-11-12 | 16.24 | 16.62 | 15.84 | 16.04 | -0.68% | 46,208 | 75,014,859 |
| 2024-11-11 | 15.69 | 16.15 | 15.69 | 16.15 | +2.22% | 35,958 | 57,519,880 |
| 2024-11-08 | 16.14 | 16.18 | 15.72 | 15.8 | -0.75% | 34,799 | 55,509,880 |
| 2024-11-07 | 15.59 | 15.92 | 15.42 | 15.92 | +1.6% | 29,532 | 46,568,671 |
| 2024-11-06 | 15.84 | 15.98 | 15.5 | 15.67 | -0.76% | 33,950 | 53,414,739 |
| 2024-11-05 | 15.51 | 15.86 | 15.4 | 15.79 | +3.27% | 36,945 | 57,804,267 |
| 2024-11-04 | 14.56 | 15.36 | 14.56 | 15.29 | +5.09% | 32,157 | 48,682,117 |
| 2024-11-01 | 15.15 | 15.31 | 14.52 | 14.55 | -4.65% | 33,588 | 49,645,776 |
| 2024-10-31 | 15.2 | 15.47 | 15.03 | 15.26 | +0.26% | 28,155 | 43,052,182 |
| 2024-10-30 | 15.37 | 15.52 | 14.92 | 15.22 | -0.91% | 31,443 | 47,808,657 |
| 2024-10-29 | 16.09 | 16.09 | 15.3 | 15.36 | -3.27% | 39,725 | 62,112,342 |
| 2024-10-28 | 15.73 | 15.98 | 15.6 | 15.88 | +0.89% | 35,664 | 56,487,291 |
| 2024-10-25 | 15.47 | 15.83 | 15.38 | 15.74 | +3.01% | 39,401 | 61,478,946 |
| 2024-10-24 | 15.59 | 15.6 | 15.16 | 15.28 | -1.48% | 24,648 | 37,666,791 |
| 2024-10-23 | 15.59 | 15.73 | 15.42 | 15.51 | -0.89% | 33,592 | 52,319,730 |
| 2024-10-22 | 15.98 | 15.98 | 15.46 | 15.65 | -2.37% | 44,527 | 69,997,066 |
| 2024-10-21 | 15.77 | 16.23 | 15.55 | 16.03 | +1.52% | 83,492 | 132,695,395 |
| 2024-10-18 | 15.4 | 16.08 | 15.1 | 15.79 | +2.33% | 92,980 | 145,525,101 |
| 2024-10-17 | 16.28 | 16.28 | 15.28 | 15.43 | -6.77% | 110,099 | 172,130,576 |
| 2024-10-16 | 14.24 | 17.2 | 14.14 | 16.55 | +14.93% | 123,993 | 198,018,608 |
| 2024-10-15 | 14.92 | 15.01 | 14.39 | 14.4 | -2.77% | 26,817 | 39,454,079 |
| 2024-10-14 | 14.35 | 14.88 | 14.16 | 14.81 | +3.35% | 33,341 | 48,601,954 |
| 2024-10-11 | 15.32 | 15.75 | 14.18 | 14.33 | -7.49% | 47,233 | 69,128,783 |
| 2024-10-10 | 15.4 | 16.09 | 15.04 | 15.49 | +0.65% | 51,341 | 80,142,297 |
| 2024-10-09 | 16.1 | 16.99 | 15.21 | 15.39 | -9.2% | 80,404 | 129,431,692 |
| 2024-10-08 | 17.44 | 17.49 | 15.72 | 16.95 | +13.15% | 77,894 | 129,390,233 |
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：