股票概览
25.06
0%
0
25
开盘价
25.13
最高价
24.88
最低价
16,270
成交量
数据更新至: 2025-03-25
技术指标
25.20
MA5 (5日均线)
25.32
MA10 (10日均线)
24.84
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 | 25.13 | 24.88 | 25.06 | 0% | 16,270 | 40,646,957 |
| 2025-03-24 | 24.9 | 25.13 | 24.56 | 25.06 | +0.4% | 36,196 | 89,924,620 |
| 2025-03-21 | 25.19 | 25.37 | 24.8 | 24.96 | -1.23% | 36,007 | 90,319,197 |
| 2025-03-20 | 25.65 | 25.65 | 25.19 | 25.27 | -1.44% | 39,396 | 99,990,278 |
| 2025-03-19 | 25.86 | 25.99 | 25.54 | 25.64 | -1.12% | 49,382 | 126,741,426 |
| 2025-03-18 | 25.55 | 26.54 | 25.37 | 25.93 | +1.29% | 86,127 | 224,271,230 |
| 2025-03-17 | 25.55 | 26 | 25.28 | 25.6 | +0.27% | 64,063 | 163,857,385 |
| 2025-03-14 | 25.36 | 25.78 | 25.2 | 25.53 | +0.99% | 73,354 | 186,990,841 |
| 2025-03-13 | 24.85 | 25.54 | 24.72 | 25.28 | +1.49% | 77,006 | 194,102,111 |
| 2025-03-12 | 25.13 | 25.16 | 24.66 | 24.91 | -0.72% | 59,203 | 147,389,212 |
| 2025-03-11 | 24.05 | 25.13 | 23.91 | 25.09 | +3.46% | 93,521 | 231,550,712 |
| 2025-03-10 | 24.11 | 24.28 | 24.1 | 24.25 | +0.66% | 25,031 | 60,544,531 |
| 2025-03-07 | 24.22 | 24.27 | 24.01 | 24.09 | -0.82% | 30,204 | 72,825,518 |
| 2025-03-06 | 24.06 | 24.38 | 24.01 | 24.29 | +1.38% | 43,454 | 105,303,895 |
| 2025-03-05 | 24.27 | 24.34 | 23.7 | 23.96 | -1.28% | 40,659 | 97,287,011 |
| 2025-03-04 | 24.5 | 24.52 | 24.16 | 24.27 | -0.9% | 33,109 | 80,305,291 |
| 2025-03-03 | 24.1 | 24.88 | 24.09 | 24.49 | +1.7% | 61,213 | 150,557,704 |
| 2025-02-28 | 24.75 | 24.87 | 24.01 | 24.08 | -2.86% | 47,303 | 115,195,912 |
| 2025-02-27 | 24.14 | 24.88 | 24.14 | 24.79 | +2.14% | 58,274 | 142,912,987 |
| 2025-02-26 | 24.05 | 24.34 | 24.02 | 24.27 | +0.96% | 31,891 | 77,140,813 |
| 2025-02-25 | 24.19 | 24.26 | 23.94 | 24.04 | -1.27% | 44,733 | 107,670,716 |
| 2025-02-24 | 24.68 | 24.83 | 24.17 | 24.35 | -1.97% | 65,200 | 159,327,597 |
| 2025-02-21 | 25 | 25.2 | 24.69 | 24.84 | -1.04% | 39,463 | 98,071,915 |
| 2025-02-20 | 24.88 | 25.33 | 24.78 | 25.1 | +0.6% | 38,158 | 95,522,842 |
| 2025-02-19 | 24.78 | 25.04 | 24.41 | 24.95 | +0.73% | 35,272 | 87,294,714 |
| 2025-02-18 | 25.24 | 25.33 | 24.72 | 24.77 | -2.09% | 31,320 | 78,288,741 |
| 2025-02-17 | 25.52 | 25.65 | 25.15 | 25.3 | -0.78% | 44,058 | 111,561,584 |
| 2025-02-14 | 25.4 | 25.85 | 25.31 | 25.5 | +0.31% | 32,867 | 84,092,253 |
| 2025-02-13 | 25.31 | 25.75 | 25.28 | 25.42 | +0.2% | 32,110 | 81,854,443 |
| 2025-02-12 | 25.36 | 25.43 | 25.12 | 25.37 | +0.04% | 24,259 | 61,276,387 |
| 2025-02-11 | 25.68 | 25.8 | 25.25 | 25.36 | -1.25% | 25,863 | 65,692,231 |
| 2025-02-10 | 25.7 | 25.84 | 25.45 | 25.68 | -0.04% | 32,040 | 82,224,068 |
| 2025-02-07 | 25.18 | 26.14 | 25.05 | 25.69 | +2.07% | 62,122 | 159,785,554 |
| 2025-02-06 | 24.56 | 25.32 | 24.37 | 25.17 | +2.53% | 34,923 | 87,087,665 |
| 2025-02-05 | 24.85 | 25 | 24.38 | 24.55 | -1.09% | 24,424 | 60,271,953 |
| 2025-01-27 | 24.87 | 25.34 | 24.8 | 24.82 | +0.28% | 30,022 | 75,256,249 |
| 2025-01-24 | 24.44 | 24.77 | 24.29 | 24.75 | +1.23% | 26,369 | 64,685,396 |
| 2025-01-23 | 24.63 | 24.88 | 24.44 | 24.45 | 0% | 21,845 | 53,898,141 |
| 2025-01-22 | 24.71 | 24.83 | 24.31 | 24.45 | -1.57% | 21,006 | 51,503,562 |
| 2025-01-21 | 24.9 | 24.96 | 24.5 | 24.84 | -0.08% | 19,491 | 48,190,294 |
| 2025-01-20 | 24.88 | 25.15 | 24.8 | 24.86 | +0.32% | 28,196 | 70,365,930 |
| 2025-01-17 | 24.68 | 24.96 | 24.52 | 24.78 | +0.28% | 24,763 | 61,408,371 |
| 2025-01-16 | 24.75 | 25.11 | 24.51 | 24.71 | 0% | 26,529 | 65,846,087 |
| 2025-01-15 | 24.88 | 25.05 | 24.63 | 24.71 | -1.16% | 25,681 | 63,727,019 |
| 2025-01-14 | 24.4 | 25.15 | 24.31 | 25 | +2.25% | 41,044 | 101,761,955 |
| 2025-01-13 | 23.65 | 24.62 | 23.4 | 24.45 | +3.34% | 39,626 | 95,304,887 |
| 2025-01-10 | 24.22 | 24.44 | 23.6 | 23.66 | -2.35% | 28,856 | 69,156,399 |
| 2025-01-09 | 24.2 | 24.45 | 24.2 | 24.23 | -0.66% | 21,370 | 51,944,686 |
| 2025-01-08 | 24.45 | 24.55 | 23.8 | 24.39 | -0.49% | 29,693 | 71,913,463 |
| 2025-01-07 | 24.49 | 24.54 | 24.08 | 24.51 | +0.33% | 26,039 | 63,330,760 |
| 2025-01-06 | 24.32 | 24.81 | 24.1 | 24.43 | +0.45% | 27,861 | 67,991,532 |
| 2025-01-03 | 25.32 | 25.5 | 24.29 | 24.32 | -3.8% | 38,981 | 96,880,758 |
| 2025-01-02 | 25.64 | 26.03 | 25.06 | 25.28 | -1.33% | 41,967 | 107,405,836 |
| 2024-12-31 | 26.16 | 26.31 | 25.5 | 25.62 | -2.29% | 38,971 | 100,753,010 |
| 2024-12-30 | 26.29 | 26.54 | 26.13 | 26.22 | -0.64% | 28,907 | 75,938,571 |
| 2024-12-27 | 26.54 | 26.63 | 26.12 | 26.39 | -0.42% | 30,698 | 80,916,979 |
| 2024-12-26 | 26.59 | 26.75 | 26.44 | 26.5 | -0.38% | 31,364 | 83,294,370 |
| 2024-12-25 | 26.88 | 26.93 | 26.41 | 26.6 | -1.04% | 28,382 | 75,490,846 |
| 2024-12-24 | 26.2 | 26.98 | 26.2 | 26.88 | +2.6% | 43,464 | 115,780,744 |
| 2024-12-23 | 26.95 | 27.04 | 26.17 | 26.2 | -2.67% | 40,279 | 106,769,692 |
| 2024-12-20 | 26.34 | 27.55 | 26.23 | 26.92 | +1.93% | 67,431 | 182,861,333 |
| 2024-12-19 | 26.03 | 26.49 | 25.92 | 26.41 | +0.34% | 32,985 | 86,396,929 |
| 2024-12-18 | 26.61 | 26.71 | 26.29 | 26.32 | -0.42% | 31,359 | 82,828,219 |
| 2024-12-17 | 26.98 | 27.04 | 26.35 | 26.43 | -2.18% | 46,617 | 124,084,510 |
| 2024-12-16 | 27.51 | 27.8 | 26.88 | 27.02 | -1.92% | 62,049 | 168,855,132 |
| 2024-12-13 | 28.18 | 28.25 | 27.5 | 27.55 | -3.4% | 87,877 | 244,608,831 |
| 2024-12-12 | 27.1 | 28.54 | 27.1 | 28.52 | +4.97% | 131,922 | 368,747,314 |
| 2024-12-11 | 26.8 | 27.51 | 26.72 | 27.17 | +1.27% | 59,566 | 162,115,057 |
| 2024-12-10 | 27.68 | 27.72 | 26.77 | 26.83 | +0.19% | 83,066 | 227,055,418 |
| 2024-12-09 | 26.79 | 26.96 | 26.49 | 26.78 | -0.04% | 37,864 | 101,257,056 |
| 2024-12-06 | 26.19 | 26.96 | 26.1 | 26.79 | +1.86% | 47,163 | 125,154,066 |
| 2024-12-05 | 26.14 | 26.53 | 26.03 | 26.3 | +0.11% | 29,232 | 76,845,371 |
| 2024-12-04 | 26.76 | 26.76 | 26.14 | 26.27 | -1.87% | 38,019 | 100,577,865 |
| 2024-12-03 | 27.08 | 27.09 | 26.52 | 26.77 | -1.18% | 40,812 | 109,214,686 |
| 2024-12-02 | 26.27 | 27.23 | 26.14 | 27.09 | +3.16% | 62,858 | 168,567,188 |
| 2024-11-29 | 25.66 | 26.44 | 25.56 | 26.26 | +2.1% | 47,238 | 123,333,374 |
| 2024-11-28 | 25.95 | 26.16 | 25.7 | 25.72 | -1% | 35,992 | 93,247,398 |
| 2024-11-27 | 25.65 | 25.98 | 24.95 | 25.98 | +1.33% | 47,066 | 119,626,712 |
| 2024-11-26 | 25.55 | 26.07 | 25.35 | 25.64 | +0.16% | 36,067 | 92,859,125 |
| 2024-11-25 | 25.7 | 25.85 | 25.29 | 25.6 | -0.31% | 38,970 | 99,552,184 |
| 2024-11-22 | 26.83 | 26.96 | 25.61 | 25.68 | -4.25% | 55,421 | 145,701,505 |
| 2024-11-21 | 26.96 | 26.97 | 26.65 | 26.82 | -0.56% | 36,006 | 96,595,661 |
| 2024-11-20 | 26.68 | 27 | 26.45 | 26.97 | +1.24% | 46,585 | 124,468,997 |
| 2024-11-19 | 26.05 | 26.64 | 26.02 | 26.64 | +2.54% | 45,288 | 119,118,649 |
| 2024-11-18 | 26.66 | 26.82 | 25.91 | 25.98 | -2.81% | 65,837 | 172,816,683 |
| 2024-11-15 | 27.35 | 27.47 | 26.66 | 26.73 | -2.87% | 66,017 | 178,893,010 |
| 2024-11-14 | 28.33 | 28.47 | 27.51 | 27.52 | -3.44% | 72,332 | 202,163,980 |
| 2024-11-13 | 28.73 | 28.97 | 28.04 | 28.5 | -0.8% | 90,455 | 257,285,262 |
| 2024-11-12 | 28.06 | 29.38 | 28 | 28.73 | +2.57% | 164,643 | 472,287,788 |
| 2024-11-11 | 27.6 | 28.04 | 27.3 | 28.01 | +1.01% | 96,335 | 266,959,480 |
| 2024-11-08 | 28.13 | 28.28 | 27.53 | 27.73 | -0.79% | 96,575 | 269,012,984 |
| 2024-11-07 | 26.9 | 28.11 | 26.78 | 27.95 | +3.14% | 119,149 | 329,743,485 |
| 2024-11-06 | 27.4 | 27.63 | 26.91 | 27.1 | -1.24% | 98,290 | 267,720,098 |
| 2024-11-05 | 27.18 | 27.62 | 26.82 | 27.44 | +0.96% | 97,791 | 266,959,492 |
| 2024-11-04 | 26.59 | 27.18 | 26.39 | 27.18 | +2.76% | 77,820 | 209,546,704 |
| 2024-11-01 | 26.22 | 26.61 | 25.89 | 26.45 | +0.42% | 78,645 | 207,231,249 |
| 2024-10-31 | 26.05 | 26.5 | 25.82 | 26.34 | +0.65% | 78,138 | 204,576,452 |
| 2024-10-30 | 26.5 | 26.85 | 25.92 | 26.17 | -2.28% | 94,226 | 248,164,533 |
| 2024-10-29 | 27.86 | 28.1 | 26.75 | 26.78 | -4.12% | 134,765 | 369,183,908 |
| 2024-10-28 | 28 | 28.15 | 27.58 | 27.93 | -0.96% | 115,231 | 320,837,424 |
| 2024-10-25 | 28 | 28.38 | 27.7 | 28.2 | +0.25% | 151,240 | 424,173,230 |
| 2024-10-24 | 28.08 | 28.97 | 27.55 | 28.13 | -11.9% | 280,825 | 792,966,689 |
| 2024-10-23 | 30.21 | 32.48 | 29.86 | 31.93 | +5% | 150,449 | 464,387,090 |
| 2024-10-22 | 29.6 | 30.42 | 29.34 | 30.41 | +2.49% | 79,700 | 238,741,626 |
| 2024-10-21 | 29.98 | 30.36 | 28.91 | 29.67 | -0.77% | 98,625 | 292,529,892 |
| 2024-10-18 | 28.4 | 30.83 | 28.35 | 29.9 | +4.91% | 118,138 | 347,974,110 |
| 2024-10-17 | 29 | 29.38 | 28.41 | 28.5 | -1.25% | 48,005 | 139,110,691 |
| 2024-10-16 | 28.36 | 29.18 | 28.21 | 28.86 | +0.28% | 54,032 | 154,739,209 |
| 2024-10-15 | 29.8 | 30.19 | 28.74 | 28.78 | -4.45% | 71,890 | 211,522,984 |
| 2024-10-14 | 29.47 | 30.36 | 28.7 | 30.12 | +2.24% | 76,855 | 227,068,800 |
| 2024-10-11 | 31.8 | 31.8 | 29.1 | 29.46 | -7.59% | 79,796 | 240,019,252 |
| 2024-10-10 | 32.68 | 33.3 | 31.31 | 31.88 | +0.57% | 85,128 | 274,891,484 |
| 2024-10-09 | 34.8 | 34.8 | 31.41 | 31.7 | -14.28% | 156,735 | 518,898,622 |
| 2024-10-08 | 40.3 | 40.3 | 34.03 | 36.98 | +8.92% | 226,313 | 828,003,258 |
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：