股票概览
26.6
-3.55%
-0.98
27.3
开盘价
28.43
最高价
26.4
最低价
163,474
成交量
数据更新至: 2025-03-25
技术指标
29.90
MA5 (5日均线)
27.08
MA10 (10日均线)
25.52
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 | 27.3 | 28.43 | 26.4 | 26.6 | -3.55% | 163,474 | 447,835,271 |
| 2025-03-24 | 30.54 | 30.99 | 26.8 | 27.58 | -8.61% | 270,817 | 758,283,172 |
| 2025-03-21 | 32.2 | 33.17 | 29.9 | 30.18 | -10.79% | 328,663 | 1,019,135,062 |
| 2025-03-20 | 32.1 | 36.34 | 32.1 | 33.83 | +7.98% | 475,062 | 1,609,616,827 |
| 2025-03-19 | 25.25 | 31.33 | 25.25 | 31.33 | +19.99% | 330,962 | 975,680,839 |
| 2025-03-18 | 23.5 | 27.01 | 23.21 | 26.11 | +10.92% | 269,524 | 678,613,452 |
| 2025-03-17 | 23.03 | 23.65 | 22.78 | 23.54 | +1.82% | 94,911 | 220,731,290 |
| 2025-03-14 | 23.15 | 23.45 | 22.14 | 23.12 | -2.16% | 127,072 | 289,678,712 |
| 2025-03-13 | 25.05 | 25.16 | 23.05 | 23.63 | -5.14% | 146,226 | 347,574,078 |
| 2025-03-12 | 23.4 | 26 | 22.96 | 24.91 | +7.51% | 235,943 | 581,246,100 |
| 2025-03-11 | 22.8 | 23.35 | 22.48 | 23.17 | -1.24% | 101,013 | 231,227,621 |
| 2025-03-10 | 23.93 | 24.27 | 23.38 | 23.46 | -1.92% | 91,834 | 217,252,801 |
| 2025-03-07 | 23.71 | 24.28 | 23.54 | 23.92 | -0.87% | 117,236 | 279,654,628 |
| 2025-03-06 | 23.49 | 24.49 | 23.47 | 24.13 | +2.86% | 165,061 | 397,002,693 |
| 2025-03-05 | 23.79 | 23.98 | 22.97 | 23.46 | -0.17% | 132,027 | 308,686,797 |
| 2025-03-04 | 23 | 24.52 | 23 | 23.5 | +2.53% | 170,652 | 407,497,720 |
| 2025-03-03 | 23.54 | 23.88 | 22.65 | 22.92 | -2.51% | 119,694 | 275,983,787 |
| 2025-02-28 | 25 | 25.35 | 23.45 | 23.51 | -6.67% | 152,459 | 366,752,437 |
| 2025-02-27 | 25.19 | 26.5 | 24.6 | 25.19 | -3.96% | 216,451 | 550,875,667 |
| 2025-02-26 | 25.97 | 28.1 | 25.76 | 26.23 | +0.46% | 280,340 | 752,895,610 |
| 2025-02-25 | 26.11 | 27.49 | 25.62 | 26.11 | -5.91% | 304,027 | 796,755,008 |
| 2025-02-24 | 29 | 31.57 | 27.01 | 27.75 | +0.11% | 438,128 | 1,274,094,317 |
| 2025-02-21 | 24.69 | 27.72 | 24.4 | 27.72 | +20% | 294,229 | 792,120,292 |
| 2025-02-20 | 18.81 | 23.1 | 18.56 | 23.1 | +20% | 274,124 | 577,120,235 |
| 2025-02-19 | 18 | 20.02 | 17.77 | 19.25 | +5.13% | 274,377 | 527,557,528 |
| 2025-02-18 | 16.65 | 18.88 | 16.18 | 18.31 | +9.64% | 274,047 | 481,584,379 |
| 2025-02-17 | 16.05 | 16.96 | 15.95 | 16.7 | +2.96% | 133,208 | 218,964,760 |
| 2025-02-14 | 16.84 | 16.84 | 16.05 | 16.22 | -4.53% | 125,727 | 205,908,015 |
| 2025-02-13 | 17.9 | 17.99 | 16.72 | 16.99 | -6.49% | 181,476 | 312,876,781 |
| 2025-02-12 | 16.61 | 18.88 | 16.45 | 18.17 | +9.46% | 224,493 | 396,865,246 |
| 2025-02-11 | 16.59 | 16.79 | 16.21 | 16.6 | +0.73% | 117,199 | 193,624,704 |
| 2025-02-10 | 16.61 | 16.84 | 16.1 | 16.48 | -0.78% | 126,729 | 206,950,822 |
| 2025-02-07 | 15.65 | 17.2 | 15.45 | 16.61 | +5.59% | 224,377 | 368,537,292 |
| 2025-02-06 | 14.38 | 16.1 | 14.22 | 15.73 | +9.77% | 181,584 | 278,496,402 |
| 2025-02-05 | 14.28 | 14.5 | 14.09 | 14.33 | +1.27% | 43,555 | 62,382,250 |
| 2025-01-27 | 14.53 | 14.65 | 14.15 | 14.15 | -3.41% | 52,815 | 75,978,462 |
| 2025-01-24 | 14.25 | 14.8 | 14.05 | 14.65 | +2.73% | 75,543 | 108,860,927 |
| 2025-01-23 | 14.4 | 14.65 | 14.21 | 14.26 | -0.7% | 62,808 | 90,724,783 |
| 2025-01-22 | 14.48 | 14.58 | 14.24 | 14.36 | -1.31% | 60,458 | 87,120,540 |
| 2025-01-21 | 13.86 | 14.78 | 13.74 | 14.55 | +5.13% | 104,198 | 149,878,963 |
| 2025-01-20 | 13.4 | 13.84 | 13.38 | 13.84 | +2.98% | 48,388 | 66,144,524 |
| 2025-01-17 | 13.45 | 13.74 | 13.35 | 13.44 | -0.44% | 30,602 | 41,360,714 |
| 2025-01-16 | 13.61 | 13.82 | 13.34 | 13.5 | -0.88% | 38,222 | 51,844,440 |
| 2025-01-15 | 13.75 | 13.81 | 13.51 | 13.62 | -0.66% | 43,116 | 58,832,384 |
| 2025-01-14 | 13.08 | 13.74 | 13.08 | 13.71 | +4.74% | 61,974 | 83,894,742 |
| 2025-01-13 | 12.89 | 13.29 | 12.51 | 13.09 | +1.55% | 53,219 | 69,358,430 |
| 2025-01-10 | 12.87 | 13.45 | 12.77 | 12.89 | +0.23% | 64,290 | 84,563,713 |
| 2025-01-09 | 12.57 | 12.96 | 12.57 | 12.86 | +0.94% | 40,115 | 51,485,620 |
| 2025-01-08 | 12.66 | 12.91 | 12.2 | 12.74 | +0.08% | 37,316 | 46,987,491 |
| 2025-01-07 | 12.58 | 12.77 | 12.43 | 12.73 | +1.35% | 26,191 | 33,067,053 |
| 2025-01-06 | 12.87 | 12.87 | 12 | 12.56 | -1.1% | 27,265 | 34,290,563 |
| 2025-01-03 | 13.72 | 13.72 | 12.68 | 12.7 | -6.07% | 48,588 | 63,671,491 |
| 2025-01-02 | 13.66 | 14.23 | 13.33 | 13.52 | -2.52% | 54,231 | 74,560,566 |
| 2024-12-31 | 14.34 | 14.51 | 13.87 | 13.87 | -3.48% | 56,492 | 80,139,183 |
| 2024-12-30 | 14.06 | 14.83 | 13.69 | 14.37 | +1.84% | 75,591 | 108,402,896 |
| 2024-12-27 | 14.4 | 14.58 | 14.05 | 14.11 | -2.69% | 65,683 | 93,883,173 |
| 2024-12-26 | 13.7 | 14.84 | 13.55 | 14.5 | +5.84% | 117,958 | 169,823,408 |
| 2024-12-25 | 13.49 | 13.89 | 13.06 | 13.7 | +1.78% | 71,583 | 96,800,674 |
| 2024-12-24 | 13.2 | 13.98 | 13.15 | 13.46 | +4.34% | 76,188 | 103,002,032 |
| 2024-12-23 | 13.55 | 13.67 | 12.86 | 12.9 | -5.22% | 48,194 | 63,561,808 |
| 2024-12-20 | 13.49 | 13.8 | 13.45 | 13.61 | +0.52% | 42,131 | 57,634,735 |
| 2024-12-19 | 13.39 | 13.58 | 13.14 | 13.54 | +0.45% | 32,962 | 44,335,364 |
| 2024-12-18 | 13.57 | 13.67 | 13.2 | 13.48 | -0.37% | 41,518 | 55,965,313 |
| 2024-12-17 | 14.17 | 14.24 | 13.51 | 13.53 | -5.25% | 56,287 | 77,551,288 |
| 2024-12-16 | 14.43 | 14.64 | 14.12 | 14.28 | -1.86% | 46,777 | 66,961,089 |
| 2024-12-13 | 14.71 | 14.84 | 14.5 | 14.55 | -1.76% | 56,540 | 82,941,568 |
| 2024-12-12 | 15.12 | 15.21 | 14.71 | 14.81 | -2.31% | 78,507 | 116,816,658 |
| 2024-12-11 | 15.09 | 15.46 | 14.69 | 15.16 | -0.13% | 92,422 | 139,364,200 |
| 2024-12-10 | 15.22 | 15.66 | 15.01 | 15.18 | +2.43% | 126,822 | 194,510,300 |
| 2024-12-09 | 15.28 | 15.58 | 14.6 | 14.82 | -3.33% | 133,999 | 200,860,105 |
| 2024-12-06 | 15.65 | 15.86 | 15.06 | 15.33 | -2.73% | 117,936 | 181,306,022 |
| 2024-12-05 | 15.28 | 16.03 | 15.06 | 15.76 | +2.14% | 134,158 | 210,147,767 |
| 2024-12-04 | 15.2 | 15.82 | 15.03 | 15.43 | +0.26% | 108,091 | 166,612,431 |
| 2024-12-03 | 15.6 | 16.3 | 15.3 | 15.39 | -1.97% | 151,545 | 238,262,557 |
| 2024-12-02 | 15.24 | 16.1 | 14.99 | 15.7 | +1.95% | 175,140 | 270,344,579 |
| 2024-11-29 | 14.35 | 16.36 | 14.23 | 15.4 | +7.54% | 215,973 | 327,782,825 |
| 2024-11-28 | 14.24 | 14.72 | 14.21 | 14.32 | -0.56% | 83,988 | 121,403,097 |
| 2024-11-27 | 14.04 | 14.6 | 13.73 | 14.4 | +0.91% | 79,372 | 112,373,635 |
| 2024-11-26 | 13.48 | 14.79 | 13.24 | 14.27 | +5.31% | 94,646 | 132,291,306 |
| 2024-11-25 | 13.35 | 13.66 | 13.05 | 13.55 | +2.5% | 37,491 | 50,180,530 |
| 2024-11-22 | 13.63 | 13.98 | 13.09 | 13.22 | -3.71% | 51,725 | 70,677,676 |
| 2024-11-21 | 13.75 | 13.86 | 13.55 | 13.73 | -0.15% | 33,111 | 45,430,380 |
| 2024-11-20 | 13.29 | 13.8 | 13.17 | 13.75 | +3% | 47,937 | 65,345,496 |
| 2024-11-19 | 12.98 | 13.36 | 12.82 | 13.35 | +3.73% | 38,863 | 50,854,620 |
| 2024-11-18 | 13.48 | 13.6 | 12.8 | 12.87 | -4.03% | 40,253 | 52,457,228 |
| 2024-11-15 | 13.79 | 13.96 | 13.39 | 13.41 | -3.11% | 39,651 | 54,447,830 |
| 2024-11-14 | 14.39 | 14.46 | 13.77 | 13.84 | -4.35% | 54,601 | 77,038,411 |
| 2024-11-13 | 14.76 | 14.76 | 14.15 | 14.47 | -1.83% | 65,609 | 94,446,918 |
| 2024-11-12 | 14.47 | 14.79 | 14.3 | 14.74 | +2.22% | 106,419 | 155,087,462 |
| 2024-11-11 | 14.28 | 14.45 | 14.12 | 14.42 | +1.12% | 77,589 | 110,971,993 |
| 2024-11-08 | 14.65 | 14.84 | 14.25 | 14.26 | -2.66% | 108,463 | 157,667,843 |
| 2024-11-07 | 14.5 | 14.96 | 14.38 | 14.65 | +1.03% | 111,642 | 163,465,142 |
| 2024-11-06 | 14.73 | 15.03 | 14.26 | 14.5 | -1.56% | 153,960 | 224,926,625 |
| 2024-11-05 | 14.34 | 14.74 | 14.19 | 14.73 | +1.73% | 116,019 | 168,622,721 |
| 2024-11-04 | 13.44 | 14.8 | 13.44 | 14.48 | +8.22% | 100,723 | 143,453,990 |
| 2024-11-01 | 14.29 | 14.4 | 13.36 | 13.38 | -7.53% | 84,639 | 116,688,613 |
| 2024-10-31 | 14.4 | 14.5 | 14.12 | 14.47 | -0.55% | 89,463 | 128,196,625 |
| 2024-10-30 | 13.91 | 14.6 | 13.69 | 14.55 | +2.46% | 127,144 | 179,792,175 |
| 2024-10-29 | 14.6 | 14.88 | 14.2 | 14.2 | -5.77% | 191,262 | 277,016,855 |
| 2024-10-28 | 13.9 | 15.25 | 13.9 | 15.07 | +7.41% | 290,313 | 431,275,597 |
| 2024-10-25 | 12.98 | 15.55 | 12.9 | 14.03 | +8.26% | 254,315 | 367,571,156 |
| 2024-10-24 | 13.14 | 13.33 | 12.9 | 12.96 | -2.63% | 63,131 | 82,287,826 |
| 2024-10-23 | 13.59 | 13.59 | 13.15 | 13.31 | -3.13% | 123,653 | 164,033,766 |
| 2024-10-22 | 13.24 | 13.99 | 13.03 | 13.74 | +3.62% | 129,529 | 175,798,323 |
| 2024-10-21 | 12.81 | 13.45 | 12.81 | 13.26 | +2.55% | 99,325 | 130,665,265 |
| 2024-10-18 | 12.44 | 13.22 | 12.33 | 12.93 | +4.27% | 102,505 | 132,090,652 |
| 2024-10-17 | 12.56 | 12.75 | 12.37 | 12.4 | -0.32% | 49,258 | 61,856,014 |
| 2024-10-16 | 12.43 | 12.75 | 12.26 | 12.44 | -0.88% | 51,223 | 64,068,131 |
| 2024-10-15 | 12.65 | 12.97 | 12.54 | 12.55 | -2.49% | 67,612 | 86,139,980 |
| 2024-10-14 | 12.31 | 12.87 | 12.2 | 12.87 | +4.89% | 76,946 | 96,717,021 |
| 2024-10-11 | 13.1 | 13.11 | 12.05 | 12.27 | -6.34% | 83,228 | 103,533,251 |
| 2024-10-10 | 13.15 | 13.64 | 12.9 | 13.1 | +1.39% | 95,114 | 125,702,879 |
| 2024-10-09 | 14.03 | 14.36 | 12.91 | 12.92 | -15.99% | 144,421 | 198,688,882 |
| 2024-10-08 | 15.7 | 15.71 | 13.47 | 15.38 | +15.73% | 223,214 | 325,026,163 |
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：