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 |
| 2024-12-31 | 25.35 | 25.57 | 23.99 | 24 | -5.36% | 113,882 | 281,529,648 |
| 2024-12-30 | 25.93 | 25.94 | 24.68 | 25.36 | -4.12% | 148,835 | 375,066,880 |
| 2024-12-27 | 27.87 | 28.15 | 26.36 | 26.45 | -6.54% | 227,983 | 617,780,603 |
| 2024-12-26 | 27.65 | 29.5 | 27.65 | 28.3 | +4.08% | 270,971 | 773,457,897 |
| 2024-12-25 | 27.6 | 27.79 | 26.5 | 27.19 | -4.13% | 218,796 | 593,703,004 |
| 2024-12-24 | 25.86 | 28.78 | 25.6 | 28.36 | +10.48% | 314,164 | 862,096,821 |
| 2024-12-23 | 27.17 | 27.49 | 25.36 | 25.67 | -6.35% | 226,838 | 591,881,214 |
| 2024-12-20 | 26.26 | 29.6 | 25.95 | 27.41 | +6.45% | 366,904 | 1,026,183,465 |
| 2024-12-19 | 23.04 | 25.75 | 22.65 | 25.75 | +9.9% | 148,200 | 355,940,415 |
| 2024-12-18 | 23.13 | 23.98 | 22.7 | 23.43 | -0.64% | 79,609 | 185,986,330 |
| 2024-12-17 | 25.11 | 25.16 | 23.49 | 23.58 | -7.17% | 122,060 | 292,777,599 |
| 2024-12-16 | 25.52 | 26.17 | 24.96 | 25.4 | -0.9% | 114,029 | 290,949,190 |
| 2024-12-13 | 25.05 | 26.86 | 24.85 | 25.63 | -1.5% | 154,095 | 398,239,570 |
| 2024-12-12 | 26.02 | 26.51 | 25.33 | 26.02 | -0.8% | 144,806 | 374,512,466 |
| 2024-12-11 | 25.95 | 26.71 | 25.95 | 26.23 | -1.65% | 167,030 | 438,235,562 |
| 2024-12-10 | 25.37 | 28.33 | 24.8 | 26.67 | +8.41% | 301,235 | 802,584,357 |
| 2024-12-09 | 25.08 | 25.2 | 24.23 | 24.6 | -2.88% | 147,867 | 364,883,964 |
| 2024-12-06 | 24.3 | 25.88 | 23.71 | 25.33 | +1.73% | 260,734 | 643,706,514 |
| 2024-12-05 | 22.52 | 26.61 | 22.3 | 24.9 | +12.06% | 281,373 | 690,156,815 |
| 2024-12-04 | 22.77 | 22.86 | 22 | 22.22 | -3.31% | 93,688 | 209,691,802 |
| 2024-12-03 | 23.68 | 23.86 | 22.7 | 22.98 | -3.65% | 129,736 | 299,352,978 |
| 2024-12-02 | 23.31 | 24.66 | 23.12 | 23.85 | +1.27% | 207,607 | 498,692,083 |
| 2024-11-29 | 22.8 | 24.25 | 22.69 | 23.55 | +5.09% | 210,082 | 497,474,839 |
| 2024-11-28 | 23.05 | 24.47 | 22.35 | 22.41 | -2.86% | 154,029 | 356,185,167 |
| 2024-11-27 | 22.01 | 23.1 | 21.08 | 23.07 | +0.09% | 155,928 | 345,313,939 |
| 2024-11-26 | 22.32 | 23.9 | 21.8 | 23.05 | +3.69% | 219,070 | 506,365,396 |
| 2024-11-25 | 21.97 | 22.33 | 20.9 | 22.23 | +3.78% | 134,054 | 291,869,889 |
| 2024-11-22 | 21.9 | 23.05 | 21.41 | 21.42 | -1.06% | 157,241 | 350,772,482 |
| 2024-11-21 | 21.29 | 22.05 | 21.08 | 21.65 | +1.69% | 74,416 | 160,797,701 |
| 2024-11-20 | 20.38 | 21.49 | 20.24 | 21.29 | +4.47% | 68,059 | 142,943,707 |
| 2024-11-19 | 20.01 | 20.38 | 19.72 | 20.38 | +1.7% | 41,837 | 83,981,383 |
| 2024-11-18 | 21.19 | 21.55 | 19.78 | 20.04 | -5.65% | 78,179 | 158,273,035 |
| 2024-11-15 | 21.18 | 22.44 | 21.18 | 21.24 | -0.65% | 93,623 | 204,966,882 |
| 2024-11-14 | 22.25 | 22.51 | 21.3 | 21.38 | -5.31% | 92,614 | 202,733,237 |
| 2024-11-13 | 21.63 | 23.3 | 21.5 | 22.58 | +4.1% | 153,861 | 346,302,649 |
| 2024-11-12 | 22.06 | 22.46 | 21.5 | 21.69 | -2.12% | 85,802 | 189,005,850 |
| 2024-11-11 | 21.2 | 22.24 | 21.13 | 22.16 | +3.02% | 96,775 | 211,011,150 |
| 2024-11-08 | 22.1 | 22.15 | 21.38 | 21.51 | -1.33% | 81,837 | 177,089,556 |
| 2024-11-07 | 20.82 | 21.88 | 20.81 | 21.8 | +3.17% | 96,663 | 208,719,553 |
| 2024-11-06 | 21.2 | 21.6 | 20.94 | 21.13 | -0.38% | 69,243 | 147,343,705 |
| 2024-11-05 | 20.5 | 21.21 | 20.43 | 21.21 | +4.33% | 63,603 | 133,072,411 |
| 2024-11-04 | 19.71 | 20.36 | 19.65 | 20.33 | +2.99% | 33,177 | 66,655,951 |
| 2024-11-01 | 20.63 | 20.97 | 19.71 | 19.74 | -5.14% | 60,086 | 120,874,454 |
| 2024-10-31 | 20.2 | 20.93 | 20.1 | 20.81 | +2.41% | 53,108 | 109,682,068 |
| 2024-10-30 | 20.52 | 20.63 | 19.94 | 20.32 | -1.41% | 50,818 | 103,129,508 |
| 2024-10-29 | 21.66 | 21.79 | 20.59 | 20.61 | -3.96% | 73,722 | 155,318,904 |
| 2024-10-28 | 20.79 | 21.46 | 20.71 | 21.46 | +3.07% | 61,770 | 130,843,300 |
| 2024-10-25 | 20.42 | 20.95 | 20.41 | 20.82 | +1.66% | 49,416 | 102,517,469 |
| 2024-10-24 | 20.78 | 20.91 | 20.4 | 20.48 | -2.57% | 51,563 | 105,988,614 |
| 2024-10-23 | 21.6 | 21.7 | 20.81 | 21.02 | -2.37% | 87,287 | 184,702,035 |
| 2024-10-22 | 21.28 | 22.25 | 21.28 | 21.53 | -0.37% | 107,978 | 234,279,927 |
| 2024-10-21 | 20.62 | 21.68 | 20.62 | 21.61 | +4.35% | 105,432 | 223,583,040 |
| 2024-10-18 | 19.97 | 21.2 | 19.81 | 20.71 | +2.83% | 91,850 | 187,578,828 |
| 2024-10-17 | 20.25 | 20.8 | 20.09 | 20.14 | -0.15% | 68,471 | 139,932,157 |
| 2024-10-16 | 20 | 20.6 | 19.78 | 20.17 | -2.09% | 71,000 | 142,765,369 |
| 2024-10-15 | 19.95 | 21.36 | 19.76 | 20.6 | +1.78% | 122,699 | 254,652,933 |
| 2024-10-14 | 19.8 | 20.5 | 19.11 | 20.24 | +3.27% | 87,561 | 174,232,113 |
| 2024-10-11 | 20.7 | 20.71 | 19.3 | 19.6 | -5.95% | 87,961 | 174,276,935 |
| 2024-10-10 | 20.15 | 21.6 | 19.83 | 20.84 | +4.72% | 110,016 | 226,976,254 |
| 2024-10-09 | 22.06 | 22.47 | 19.89 | 19.9 | -15.96% | 132,384 | 282,983,506 |
| 2024-10-08 | 24.8 | 24.8 | 21.21 | 23.68 | +12.98% | 194,644 | 447,847,966 |
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：