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 |
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：