股票概览
27.89
+10.32%
+2.61
25.63
开盘价
29.73
最高价
24.48
最低价
162,104
成交量
数据更新至: 2025-03-25
技术指标
26.43
MA5 (5日均线)
24.69
MA10 (10日均线)
23.38
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 | 25.63 | 29.73 | 24.48 | 27.89 | +10.32% | 162,104 | 440,759,290 |
| 2025-03-24 | 26.72 | 27 | 24.2 | 25.28 | -7.33% | 144,598 | 369,595,459 |
| 2025-03-21 | 26.45 | 28.77 | 26.06 | 27.28 | +1.94% | 182,371 | 504,679,048 |
| 2025-03-20 | 25.02 | 28.36 | 24.42 | 26.76 | +7.38% | 180,977 | 474,377,703 |
| 2025-03-19 | 23.33 | 24.98 | 23.29 | 24.92 | +6.13% | 107,742 | 261,714,463 |
| 2025-03-18 | 23.25 | 23.54 | 23.16 | 23.48 | -0.84% | 46,908 | 109,566,065 |
| 2025-03-17 | 22.78 | 23.68 | 22.53 | 23.68 | +4.04% | 63,288 | 147,004,716 |
| 2025-03-14 | 22.3 | 22.82 | 21.95 | 22.76 | +2.48% | 34,003 | 76,345,975 |
| 2025-03-13 | 22.54 | 22.6 | 21.86 | 22.21 | -1.68% | 27,727 | 61,497,327 |
| 2025-03-12 | 22.64 | 22.79 | 22.52 | 22.59 | 0% | 23,135 | 52,357,956 |
| 2025-03-11 | 22.1 | 22.68 | 22.06 | 22.59 | +0.71% | 24,472 | 54,942,800 |
| 2025-03-10 | 22.5 | 22.83 | 22.32 | 22.43 | -0.09% | 38,627 | 87,199,067 |
| 2025-03-07 | 22.07 | 22.56 | 22.01 | 22.45 | +1.45% | 37,944 | 84,523,220 |
| 2025-03-06 | 22.1 | 22.33 | 21.97 | 22.13 | +0.68% | 25,389 | 56,285,623 |
| 2025-03-05 | 21.89 | 22.07 | 21.58 | 21.98 | +0.73% | 24,491 | 53,574,724 |
| 2025-03-04 | 21.12 | 21.85 | 21.11 | 21.82 | +2.73% | 23,769 | 51,529,380 |
| 2025-03-03 | 21.25 | 21.75 | 21.06 | 21.24 | -0.05% | 20,252 | 43,438,483 |
| 2025-02-28 | 22 | 22.19 | 21.15 | 21.25 | -4.45% | 28,594 | 61,609,050 |
| 2025-02-27 | 22.63 | 22.63 | 21.7 | 22.24 | -1.59% | 38,520 | 85,238,351 |
| 2025-02-26 | 22.05 | 22.78 | 22.02 | 22.6 | +2.59% | 45,118 | 101,504,158 |
| 2025-02-25 | 21.46 | 22.26 | 21.41 | 22.03 | +1.61% | 39,742 | 87,631,317 |
| 2025-02-24 | 21.63 | 21.84 | 21.31 | 21.68 | -0.09% | 24,639 | 53,181,920 |
| 2025-02-21 | 21.75 | 21.8 | 21.45 | 21.7 | +0.23% | 27,846 | 60,292,263 |
| 2025-02-20 | 21.6 | 21.69 | 21.36 | 21.65 | +0.23% | 29,468 | 63,420,675 |
| 2025-02-19 | 20.73 | 21.69 | 20.61 | 21.6 | +4.2% | 37,219 | 79,724,343 |
| 2025-02-18 | 21.11 | 21.34 | 20.55 | 20.73 | -1.52% | 25,757 | 54,068,257 |
| 2025-02-17 | 20.45 | 21.07 | 20.43 | 21.05 | +2.93% | 25,016 | 52,121,742 |
| 2025-02-14 | 20.7 | 20.91 | 20.32 | 20.45 | -1.21% | 17,561 | 36,124,022 |
| 2025-02-13 | 21.16 | 21.25 | 20.7 | 20.7 | -2.17% | 20,170 | 42,169,284 |
| 2025-02-12 | 21.09 | 21.28 | 20.95 | 21.16 | -0.05% | 15,107 | 31,897,656 |
| 2025-02-11 | 21.24 | 21.43 | 20.93 | 21.17 | -0.28% | 17,938 | 37,878,330 |
| 2025-02-10 | 21.2 | 21.25 | 20.94 | 21.23 | +0.66% | 22,096 | 46,613,291 |
| 2025-02-07 | 21.08 | 21.37 | 20.84 | 21.09 | 0% | 24,153 | 51,055,814 |
| 2025-02-06 | 20.63 | 21.19 | 20.63 | 21.09 | +1.44% | 15,886 | 33,355,514 |
| 2025-02-05 | 20.45 | 21.02 | 20.45 | 20.79 | +2.01% | 16,549 | 34,348,167 |
| 2025-01-27 | 20.88 | 21.19 | 20.38 | 20.38 | -1.4% | 15,996 | 33,136,256 |
| 2025-01-24 | 20.37 | 20.76 | 20.1 | 20.67 | +1.42% | 18,879 | 38,617,273 |
| 2025-01-23 | 20.56 | 20.98 | 20.35 | 20.38 | +0.69% | 21,356 | 44,245,648 |
| 2025-01-22 | 20.41 | 20.65 | 20.08 | 20.24 | -1.22% | 12,830 | 26,112,644 |
| 2025-01-21 | 20.63 | 20.76 | 20.28 | 20.49 | -0.92% | 13,092 | 26,838,919 |
| 2025-01-20 | 20.57 | 20.84 | 20.42 | 20.68 | +0.93% | 13,969 | 28,861,388 |
| 2025-01-17 | 20.65 | 20.78 | 20.33 | 20.49 | -0.63% | 14,404 | 29,541,634 |
| 2025-01-16 | 20.98 | 21.29 | 20.22 | 20.62 | -1.48% | 20,525 | 42,599,794 |
| 2025-01-15 | 21.28 | 21.33 | 20.72 | 20.93 | -0.52% | 19,400 | 40,646,528 |
| 2025-01-14 | 19.85 | 21.06 | 19.85 | 21.04 | +6.1% | 28,548 | 59,173,180 |
| 2025-01-13 | 19.59 | 20.2 | 19.1 | 19.83 | -0.55% | 17,767 | 34,960,958 |
| 2025-01-10 | 20.67 | 20.79 | 19.94 | 19.94 | -3.48% | 19,800 | 40,318,982 |
| 2025-01-09 | 20.8 | 21.22 | 20.58 | 20.66 | -0.91% | 24,524 | 51,042,365 |
| 2025-01-08 | 20.41 | 21.13 | 20.13 | 20.85 | +1.31% | 38,125 | 78,551,317 |
| 2025-01-07 | 19.02 | 20.8 | 15.22 | 20.58 | +8.2% | 38,855 | 77,077,391 |
| 2025-01-06 | 18.9 | 19.19 | 17.71 | 19.02 | +0.53% | 16,220 | 30,374,614 |
| 2025-01-03 | 19.78 | 19.91 | 18.88 | 18.92 | -4.35% | 19,876 | 38,432,579 |
| 2025-01-02 | 20.25 | 20.64 | 19.56 | 19.78 | -2.56% | 18,164 | 36,445,887 |
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：