股票概览
24.95
-1.81%
-0.46
25.31
开盘价
25.41
最高价
24.71
最低价
30,433
成交量
数据更新至: 2025-03-25
技术指标
25.88
MA5 (5日均线)
26.53
MA10 (10日均线)
26.86
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 | 25.31 | 25.41 | 24.71 | 24.95 | -1.81% | 30,433 | 76,093,836 |
| 2025-03-24 | 26.19 | 26.19 | 24.61 | 25.41 | -2.49% | 70,975 | 179,578,796 |
| 2025-03-21 | 26.21 | 26.33 | 25.74 | 26.06 | -0.84% | 57,817 | 150,446,591 |
| 2025-03-20 | 26.75 | 26.92 | 26.26 | 26.28 | -1.65% | 59,045 | 156,901,657 |
| 2025-03-19 | 27.23 | 27.3 | 26.6 | 26.72 | -2.55% | 74,259 | 199,338,187 |
| 2025-03-18 | 27.39 | 27.58 | 27.03 | 27.42 | +0.73% | 66,802 | 182,474,464 |
| 2025-03-17 | 27.38 | 27.61 | 27.05 | 27.22 | -0.4% | 67,270 | 183,453,628 |
| 2025-03-14 | 26.4 | 27.42 | 26.25 | 27.33 | +3.21% | 97,595 | 263,914,814 |
| 2025-03-13 | 27.2 | 27.25 | 26.19 | 26.48 | -3.5% | 92,269 | 245,426,266 |
| 2025-03-12 | 27.24 | 27.76 | 27.19 | 27.44 | +1.29% | 87,286 | 239,967,248 |
| 2025-03-11 | 26.88 | 27.23 | 26.7 | 27.09 | -0.59% | 57,375 | 154,699,854 |
| 2025-03-10 | 27.21 | 27.35 | 26.77 | 27.25 | -0.8% | 82,652 | 223,276,882 |
| 2025-03-07 | 27.8 | 28.3 | 27.25 | 27.47 | -2.48% | 133,509 | 370,271,813 |
| 2025-03-06 | 27.36 | 28.44 | 27.36 | 28.17 | +5.78% | 206,948 | 577,486,560 |
| 2025-03-05 | 26.29 | 26.63 | 25.95 | 26.63 | +0.83% | 83,078 | 218,479,839 |
| 2025-03-04 | 25.86 | 26.43 | 25.73 | 26.41 | +0.49% | 76,368 | 199,732,069 |
| 2025-03-03 | 26.06 | 26.95 | 25.66 | 26.28 | +1.12% | 111,889 | 295,562,153 |
| 2025-02-28 | 28.05 | 28.05 | 25.7 | 25.99 | -8.26% | 168,202 | 451,929,142 |
| 2025-02-27 | 28.29 | 29.27 | 27.67 | 28.33 | +0.21% | 171,429 | 488,634,462 |
| 2025-02-26 | 28.39 | 28.5 | 27.92 | 28.27 | 0% | 114,544 | 322,127,847 |
| 2025-02-25 | 28.42 | 28.6 | 27.94 | 28.27 | -2.85% | 134,504 | 380,602,948 |
| 2025-02-24 | 29.5 | 29.51 | 28.78 | 29.1 | -2.74% | 150,999 | 439,640,157 |
| 2025-02-21 | 29.55 | 30.09 | 28.87 | 29.92 | +2.68% | 188,233 | 556,323,523 |
| 2025-02-20 | 29.08 | 29.4 | 28.7 | 29.14 | -0.17% | 137,745 | 400,665,196 |
| 2025-02-19 | 28.57 | 29.3 | 28.56 | 29.19 | +2.39% | 156,618 | 454,753,484 |
| 2025-02-18 | 31.32 | 31.46 | 28.42 | 28.51 | -10.77% | 262,638 | 790,059,434 |
| 2025-02-17 | 31.1 | 32 | 30.43 | 31.95 | +1.4% | 297,118 | 928,143,220 |
| 2025-02-14 | 30.29 | 32.12 | 29.51 | 31.51 | +1.19% | 322,071 | 985,195,766 |
| 2025-02-13 | 31.51 | 34 | 31.13 | 31.14 | -2.04% | 362,404 | 1,178,786,697 |
| 2025-02-12 | 30.99 | 32.4 | 30.76 | 31.79 | -3.34% | 360,892 | 1,136,847,997 |
| 2025-02-11 | 28.99 | 33.8 | 28.6 | 32.89 | +14.32% | 555,061 | 1,719,445,777 |
| 2025-02-10 | 28.11 | 28.8 | 28.08 | 28.77 | +1.52% | 216,754 | 618,987,753 |
| 2025-02-07 | 28.09 | 28.88 | 27.67 | 28.34 | -0.32% | 269,709 | 765,816,134 |
| 2025-02-06 | 27.51 | 28.57 | 27.45 | 28.43 | +2.01% | 223,509 | 628,428,909 |
| 2025-02-05 | 27.36 | 28.06 | 27.12 | 27.87 | +1.98% | 197,842 | 547,321,878 |
| 2025-01-27 | 28.91 | 29.21 | 27.12 | 27.33 | -5.17% | 229,866 | 647,796,742 |
| 2025-01-24 | 27.72 | 29.05 | 27.5 | 28.82 | +2.97% | 303,175 | 861,828,488 |
| 2025-01-23 | 28.61 | 29.24 | 27.96 | 27.99 | -2.13% | 303,738 | 869,729,636 |
| 2025-01-22 | 29.61 | 29.83 | 28.25 | 28.6 | -5.64% | 323,778 | 935,697,400 |
| 2025-01-21 | 30.99 | 31.19 | 29.21 | 30.31 | -1.56% | 427,360 | 1,283,710,221 |
| 2025-01-20 | 33.39 | 33.99 | 30.51 | 30.79 | -5.73% | 484,772 | 1,531,634,575 |
| 2025-01-17 | 37.22 | 37.6 | 32.48 | 32.66 | -13.14% | 646,527 | 2,230,252,088 |
| 2025-01-16 | 35 | 37.6 | 34.43 | 37.6 | +20.01% | 792,469 | 2,890,420,413 |
| 2025-01-15 | 31.33 | 31.33 | 31.33 | 31.33 | +19.99% | 53,431 | 167,399,416 |
| 2025-01-14 | 26.11 | 26.11 | 26.11 | 26.11 | +19.99% | 73,314 | 191,422,436 |
| 2025-01-13 | 21.93 | 22.16 | 21.05 | 21.76 | -2.47% | 73,505 | 158,669,163 |
| 2025-01-10 | 23.32 | 23.74 | 22.27 | 22.31 | -6.06% | 103,589 | 238,425,403 |
| 2025-01-09 | 23.35 | 24.66 | 23.3 | 23.75 | -0.13% | 162,826 | 390,222,805 |
| 2025-01-08 | 22 | 23.96 | 21.8 | 23.78 | +5.97% | 172,884 | 395,868,781 |
| 2025-01-07 | 21.61 | 22.45 | 21.16 | 22.44 | +5.01% | 108,521 | 236,689,779 |
| 2025-01-06 | 22.47 | 22.49 | 21.02 | 21.37 | -5.98% | 115,719 | 251,383,783 |
| 2025-01-03 | 25.3 | 25.5 | 22.6 | 22.73 | -10.62% | 175,977 | 418,207,517 |
| 2025-01-02 | 24.58 | 27.16 | 24.31 | 25.43 | +5.96% | 233,791 | 603,224,861 |
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：