股票概览
25.6
-5.19%
-1.4
26.49
开盘价
26.49
最高价
25.21
最低价
99,300
成交量
数据更新至: 2025-03-25
技术指标
28.36
MA5 (5日均线)
29.63
MA10 (10日均线)
30.23
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 | 26.49 | 26.49 | 25.21 | 25.6 | -5.19% | 99,300 | 256,403,954 |
| 2025-03-24 | 28.03 | 28.5 | 25.6 | 27 | -7.98% | 202,624 | 545,660,133 |
| 2025-03-21 | 31.51 | 32.51 | 29.14 | 29.34 | -3.68% | 269,894 | 834,392,286 |
| 2025-03-20 | 29.39 | 31.23 | 28.65 | 30.46 | +3.68% | 235,399 | 710,407,309 |
| 2025-03-19 | 30.7 | 30.87 | 29.3 | 29.38 | -4.33% | 123,391 | 368,052,483 |
| 2025-03-18 | 30.75 | 31.32 | 29.11 | 30.71 | -0.68% | 193,208 | 584,218,564 |
| 2025-03-17 | 31.23 | 32.39 | 30.3 | 30.92 | -0.32% | 227,886 | 713,424,283 |
| 2025-03-14 | 29.11 | 32.3 | 28.2 | 31.02 | +5.37% | 205,779 | 626,988,519 |
| 2025-03-13 | 31.76 | 31.76 | 29.06 | 29.44 | -9.14% | 150,198 | 454,400,040 |
| 2025-03-12 | 30.46 | 33 | 30.21 | 32.4 | +6.37% | 240,842 | 761,223,102 |
| 2025-03-11 | 30.53 | 31.23 | 29.39 | 30.46 | -1.9% | 158,508 | 479,139,227 |
| 2025-03-10 | 28.86 | 31.6 | 28.86 | 31.05 | +5.9% | 204,810 | 626,731,032 |
| 2025-03-07 | 30.25 | 30.25 | 29 | 29.32 | -3.07% | 125,736 | 371,056,942 |
| 2025-03-06 | 30.14 | 31.29 | 29.8 | 30.25 | +0.97% | 168,385 | 514,252,969 |
| 2025-03-05 | 29.63 | 31 | 28.57 | 29.96 | +0.98% | 173,690 | 513,874,322 |
| 2025-03-04 | 28.91 | 30.47 | 28.83 | 29.67 | +0.68% | 184,140 | 547,461,750 |
| 2025-03-03 | 32.43 | 32.99 | 28.55 | 29.47 | -6.8% | 202,329 | 604,737,333 |
| 2025-02-28 | 33 | 33.33 | 31.42 | 31.62 | -5.05% | 139,644 | 447,395,176 |
| 2025-02-27 | 32.82 | 34.4 | 32.11 | 33.3 | +0.45% | 197,703 | 661,694,673 |
| 2025-02-26 | 34.28 | 36.65 | 32.38 | 33.15 | -2.21% | 266,035 | 920,215,987 |
| 2025-02-25 | 30.94 | 35.48 | 30.5 | 33.9 | +10.14% | 261,682 | 861,379,839 |
| 2025-02-24 | 32.92 | 33 | 30.58 | 30.78 | -8.66% | 249,238 | 788,648,568 |
| 2025-02-21 | 29.7 | 35.51 | 29.41 | 33.7 | +12.33% | 332,469 | 1,073,343,193 |
| 2025-02-20 | 29.35 | 31 | 29 | 30 | +2.28% | 312,471 | 939,189,377 |
| 2025-02-19 | 26.68 | 31.77 | 26.31 | 29.33 | +7.87% | 376,845 | 1,089,557,771 |
| 2025-02-18 | 24.15 | 29.08 | 23.3 | 27.19 | +12.22% | 330,956 | 873,550,095 |
| 2025-02-17 | 21.99 | 24.61 | 21.99 | 24.23 | +11.3% | 210,468 | 496,192,786 |
| 2025-02-14 | 22.3 | 22.48 | 21.55 | 21.77 | -2.81% | 100,094 | 219,108,333 |
| 2025-02-13 | 22.9 | 23.69 | 22.38 | 22.4 | -1.8% | 124,552 | 285,614,170 |
| 2025-02-12 | 22 | 22.96 | 21.85 | 22.81 | +3.31% | 139,503 | 316,114,663 |
| 2025-02-11 | 21.9 | 22.48 | 21.54 | 22.08 | +0.05% | 140,399 | 308,040,963 |
| 2025-02-10 | 21.06 | 22.1 | 20.55 | 22.07 | +5.25% | 149,857 | 319,953,882 |
| 2025-02-07 | 21.23 | 21.99 | 20.6 | 20.97 | -1.22% | 148,088 | 314,293,009 |
| 2025-02-06 | 19.47 | 21.28 | 19.09 | 21.23 | +10.29% | 153,126 | 311,849,397 |
| 2025-02-05 | 18.98 | 20.5 | 18.81 | 19.25 | +5.25% | 127,771 | 251,031,518 |
| 2025-01-27 | 19.53 | 19.78 | 18.29 | 18.29 | -6.11% | 83,157 | 155,407,313 |
| 2025-01-24 | 18.72 | 19.58 | 18.36 | 19.48 | +2.53% | 120,709 | 228,888,889 |
| 2025-01-23 | 19 | 19.97 | 18.93 | 19 | +1.77% | 150,479 | 293,112,222 |
| 2025-01-22 | 20.76 | 20.8 | 18.44 | 18.67 | -14.08% | 217,995 | 419,198,923 |
| 2025-01-21 | 21.2 | 22 | 20.65 | 21.73 | +2.74% | 147,548 | 316,824,892 |
| 2025-01-20 | 20.94 | 21.74 | 20.23 | 21.15 | +2.32% | 119,002 | 249,760,972 |
| 2025-01-17 | 21 | 21.83 | 20.6 | 20.67 | -2.41% | 88,085 | 184,730,712 |
| 2025-01-16 | 22.01 | 22.4 | 20.92 | 21.18 | -2.26% | 99,460 | 213,796,087 |
| 2025-01-15 | 22.34 | 22.44 | 21.51 | 21.67 | -2.17% | 97,065 | 211,835,335 |
| 2025-01-14 | 20.27 | 22.17 | 20.19 | 22.15 | +9.93% | 145,699 | 311,661,072 |
| 2025-01-13 | 20.48 | 21.04 | 19.52 | 20.15 | -4.91% | 124,817 | 251,008,259 |
| 2025-01-10 | 21.82 | 23.24 | 21.15 | 21.19 | -2.8% | 141,060 | 313,268,197 |
| 2025-01-09 | 21.4 | 22.19 | 21.33 | 21.8 | -0.14% | 136,229 | 296,414,500 |
| 2025-01-08 | 21.07 | 22.38 | 20.6 | 21.83 | +3.9% | 168,575 | 363,563,412 |
| 2025-01-07 | 20.49 | 21.15 | 20.2 | 21.01 | +2.69% | 113,419 | 234,053,612 |
| 2025-01-06 | 21.18 | 21.56 | 20.28 | 20.46 | -8.42% | 148,325 | 308,305,775 |
| 2025-01-03 | 25.32 | 25.56 | 22.25 | 22.34 | -13.41% | 190,212 | 444,901,670 |
| 2025-01-02 | 24.84 | 26.58 | 24.42 | 25.8 | +2.87% | 212,350 | 544,310,437 |
| 2024-12-31 | 24.11 | 25.89 | 23.83 | 25.08 | +2.62% | 225,400 | 566,703,162 |
| 2024-12-30 | 24.07 | 25.18 | 23.38 | 24.44 | -1.49% | 168,808 | 409,014,952 |
| 2024-12-27 | 25.9 | 27 | 24.8 | 24.81 | -6.73% | 264,020 | 679,495,252 |
| 2024-12-26 | 25.43 | 27.36 | 24.8 | 26.6 | -0.6% | 364,006 | 952,049,569 |
| 2024-12-25 | 22.1 | 26.76 | 22.1 | 26.76 | +20% | 383,010 | 976,261,380 |
| 2024-12-24 | 23.31 | 23.8 | 21.7 | 22.3 | +5.19% | 111,168 | 248,016,577 |
| 2024-12-23 | 22.41 | 23.19 | 21.09 | 21.2 | -6.81% | 107,864 | 237,651,503 |
| 2024-12-20 | 22.14 | 23.5 | 22.14 | 22.75 | +2.11% | 122,986 | 281,060,928 |
| 2024-12-19 | 21.87 | 22.68 | 21.87 | 22.28 | -0.58% | 99,045 | 221,082,615 |
| 2024-12-18 | 22.31 | 22.75 | 21.73 | 22.41 | +0.67% | 106,270 | 237,130,221 |
| 2024-12-17 | 23.91 | 24.1 | 22.03 | 22.26 | -7.83% | 155,697 | 354,917,868 |
| 2024-12-16 | 25.04 | 26.15 | 23.79 | 24.15 | -4.47% | 178,484 | 442,792,748 |
| 2024-12-13 | 25.9 | 27.5 | 24.76 | 25.28 | -5.67% | 257,514 | 671,285,751 |
| 2024-12-12 | 30 | 30.4 | 26.66 | 26.8 | -8.66% | 385,084 | 1,074,705,230 |
| 2024-12-11 | 24.16 | 29.34 | 22.29 | 29.34 | +20% | 379,485 | 961,223,150 |
| 2024-12-10 | 25.6 | 27.91 | 24.4 | 24.45 | +1.2% | 418,739 | 1,104,922,521 |
| 2024-12-09 | 20.4 | 24.16 | 20.25 | 24.16 | +20.02% | 214,139 | 508,538,741 |
| 2024-12-06 | 20.73 | 20.91 | 19.78 | 20.13 | -2.14% | 130,976 | 265,276,958 |
| 2024-12-05 | 20.93 | 21.74 | 20.11 | 20.57 | -0.68% | 166,598 | 346,929,640 |
| 2024-12-04 | 19.26 | 21.35 | 19.26 | 20.71 | +3.86% | 205,275 | 421,451,898 |
| 2024-12-03 | 18.9 | 22.57 | 18.82 | 19.94 | +6.01% | 211,875 | 440,252,518 |
| 2024-12-02 | 18.45 | 19.07 | 18.1 | 18.81 | +3.41% | 84,097 | 156,983,303 |
| 2024-11-29 | 17.32 | 18.36 | 17.23 | 18.19 | +5.82% | 87,434 | 156,416,552 |
| 2024-11-28 | 17.52 | 17.62 | 17.15 | 17.19 | -1.72% | 39,829 | 69,070,787 |
| 2024-11-27 | 17.13 | 17.52 | 16.52 | 17.49 | +0.92% | 43,041 | 73,358,133 |
| 2024-11-26 | 17.87 | 18.08 | 17.32 | 17.33 | -3.62% | 40,690 | 71,774,348 |
| 2024-11-25 | 17.8 | 18 | 17.39 | 17.98 | -0.17% | 58,699 | 103,562,545 |
| 2024-11-22 | 18.83 | 19.34 | 18.01 | 18.01 | -2.6% | 91,072 | 171,137,029 |
| 2024-11-21 | 18.95 | 19.19 | 18.19 | 18.49 | +0.54% | 72,398 | 134,615,862 |
| 2024-11-20 | 17.9 | 18.62 | 17.88 | 18.39 | +1.71% | 62,830 | 115,392,230 |
| 2024-11-19 | 17.52 | 18.12 | 17.35 | 18.08 | +3.14% | 53,861 | 95,888,330 |
| 2024-11-18 | 18.22 | 18.42 | 17.11 | 17.53 | -3.1% | 62,872 | 110,892,470 |
| 2024-11-15 | 18.58 | 19.25 | 18.02 | 18.09 | -1.84% | 72,391 | 135,184,165 |
| 2024-11-14 | 19.06 | 19.42 | 18.33 | 18.43 | -3.31% | 59,329 | 111,998,259 |
| 2024-11-13 | 19.09 | 19.1 | 18.35 | 19.06 | +0.47% | 63,211 | 118,496,390 |
| 2024-11-12 | 19.13 | 19.49 | 18.71 | 18.97 | -0.37% | 94,388 | 180,607,126 |
| 2024-11-11 | 18.59 | 19.19 | 18.45 | 19.04 | +1.49% | 89,691 | 170,067,581 |
| 2024-11-08 | 18.81 | 19.26 | 18.43 | 18.76 | -0.21% | 97,589 | 183,945,561 |
| 2024-11-07 | 19.84 | 19.84 | 18.5 | 18.8 | -0.16% | 120,601 | 230,089,501 |
| 2024-11-06 | 18.38 | 19.35 | 18.26 | 18.83 | +2.9% | 131,923 | 247,774,290 |
| 2024-11-05 | 18.1 | 18.42 | 17.62 | 18.3 | +2.64% | 90,717 | 164,035,916 |
| 2024-11-04 | 16.82 | 18.05 | 16.82 | 17.83 | +5.5% | 77,391 | 136,992,483 |
| 2024-11-01 | 17.53 | 17.64 | 16.7 | 16.9 | -3.98% | 62,672 | 106,995,332 |
| 2024-10-31 | 17.43 | 17.7 | 17.22 | 17.6 | +0.69% | 67,927 | 118,898,219 |
| 2024-10-30 | 17.34 | 18.14 | 17.12 | 17.48 | -2.07% | 74,291 | 129,965,907 |
| 2024-10-29 | 18.51 | 18.68 | 17.81 | 17.85 | -4.49% | 82,882 | 150,002,340 |
| 2024-10-28 | 18.25 | 18.87 | 17.78 | 18.69 | +2.41% | 111,923 | 204,293,413 |
| 2024-10-25 | 18.57 | 19.28 | 17.96 | 18.25 | -2.67% | 115,792 | 215,448,401 |
| 2024-10-24 | 19.99 | 19.99 | 18.6 | 18.75 | -6.25% | 101,674 | 193,857,950 |
| 2024-10-23 | 18.26 | 20 | 18.12 | 20 | +9.29% | 179,575 | 345,050,406 |
| 2024-10-22 | 18.1 | 18.43 | 17.65 | 18.3 | +1.78% | 113,342 | 205,996,987 |
| 2024-10-21 | 17.66 | 18.18 | 17.6 | 17.98 | +2.63% | 117,081 | 209,415,652 |
| 2024-10-18 | 16.9 | 17.94 | 16.73 | 17.52 | +3.18% | 115,123 | 199,024,278 |
| 2024-10-17 | 17.76 | 17.98 | 16.86 | 16.98 | -3.96% | 124,848 | 215,984,738 |
| 2024-10-16 | 17.98 | 18.57 | 17.31 | 17.68 | -4.69% | 110,909 | 199,048,741 |
| 2024-10-15 | 17.47 | 19.28 | 17.18 | 18.55 | +2.49% | 194,035 | 352,614,319 |
| 2024-10-14 | 16.93 | 18.5 | 16.28 | 18.1 | -1.25% | 186,672 | 322,415,086 |
| 2024-10-11 | 18.9 | 20.12 | 18.33 | 18.33 | -19.99% | 287,995 | 539,466,248 |
| 2024-10-10 | 23 | 24.84 | 20.71 | 22.91 | +10.68% | 464,453 | 1,100,314,836 |
| 2024-10-09 | 16.3 | 20.7 | 15.65 | 20.7 | +20% | 213,461 | 402,149,446 |
| 2024-10-08 | 18.39 | 18.39 | 16.08 | 17.25 | +10.08% | 148,814 | 252,808,439 |
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：