股票概览
24.88
-0.72%
-0.18
25.06
开盘价
25.18
最高价
24.62
最低价
47,942
成交量
数据更新至: 2025-03-25
技术指标
25.33
MA5 (5日均线)
25.92
MA10 (10日均线)
26.32
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 | 25.06 | 25.18 | 24.62 | 24.88 | -0.72% | 47,942 | 119,311,027 |
| 2025-03-24 | 25.11 | 25.29 | 24.55 | 25.06 | -0.28% | 99,848 | 248,556,472 |
| 2025-03-21 | 25.58 | 25.77 | 25.1 | 25.13 | -2.22% | 105,008 | 266,409,356 |
| 2025-03-20 | 25.77 | 26.06 | 25.63 | 25.7 | -0.7% | 81,388 | 210,104,182 |
| 2025-03-19 | 26.3 | 26.31 | 25.79 | 25.88 | -1.6% | 99,953 | 259,111,017 |
| 2025-03-18 | 26.37 | 27 | 26.16 | 26.3 | -0.04% | 120,423 | 318,539,703 |
| 2025-03-17 | 26.59 | 26.74 | 26.24 | 26.31 | -0.98% | 117,106 | 309,144,082 |
| 2025-03-14 | 26.31 | 26.71 | 25.98 | 26.57 | +0.99% | 132,008 | 348,847,108 |
| 2025-03-13 | 26.91 | 26.93 | 25.95 | 26.31 | -2.81% | 147,809 | 389,566,050 |
| 2025-03-12 | 26.56 | 27.73 | 26.38 | 27.07 | +2.97% | 238,139 | 647,157,807 |
| 2025-03-11 | 25.58 | 26.3 | 25.57 | 26.29 | +0.34% | 121,869 | 317,395,245 |
| 2025-03-10 | 26.73 | 26.84 | 26.01 | 26.2 | -2.42% | 162,188 | 425,544,502 |
| 2025-03-07 | 27.01 | 27.37 | 26.66 | 26.85 | -1.72% | 178,476 | 481,970,370 |
| 2025-03-06 | 27 | 27.57 | 26.7 | 27.32 | +2.32% | 235,090 | 638,157,993 |
| 2025-03-05 | 26.4 | 26.77 | 26.25 | 26.7 | +1.91% | 171,989 | 456,114,363 |
| 2025-03-04 | 25.74 | 26.38 | 25.68 | 26.2 | +1.31% | 146,818 | 384,181,457 |
| 2025-03-03 | 26.05 | 26.47 | 25.62 | 25.86 | -0.73% | 174,595 | 454,499,229 |
| 2025-02-28 | 26.91 | 27.3 | 25.79 | 26.05 | -4.47% | 269,365 | 710,575,710 |
| 2025-02-27 | 28.4 | 28.68 | 26.78 | 27.27 | -3.98% | 322,252 | 888,146,315 |
| 2025-02-26 | 27.75 | 28.85 | 27.3 | 28.4 | +2.64% | 416,906 | 1,171,630,792 |
| 2025-02-25 | 28.4 | 28.6 | 27.51 | 27.67 | -5.11% | 499,720 | 1,395,298,046 |
| 2025-02-24 | 30.9 | 30.9 | 28.9 | 29.16 | +3.81% | 830,704 | 2,483,659,755 |
| 2025-02-21 | 26.75 | 28.51 | 26.5 | 28.09 | +8.16% | 507,317 | 1,394,639,839 |
| 2025-02-20 | 26.18 | 26.43 | 25.7 | 25.97 | -1.14% | 188,997 | 492,233,215 |
| 2025-02-19 | 25.67 | 26.51 | 25.42 | 26.27 | +2.34% | 257,476 | 669,659,198 |
| 2025-02-18 | 26.56 | 27.07 | 25.56 | 25.67 | -2.4% | 356,502 | 939,740,942 |
| 2025-02-17 | 26.42 | 27.09 | 26.03 | 26.3 | 0% | 350,142 | 926,261,486 |
| 2025-02-14 | 26.01 | 26.48 | 25.15 | 26.3 | +3.46% | 371,145 | 963,700,854 |
| 2025-02-13 | 25.48 | 26.12 | 24.82 | 25.42 | -0.2% | 266,365 | 678,313,238 |
| 2025-02-12 | 24.92 | 25.52 | 24.87 | 25.47 | +1.92% | 193,333 | 489,452,746 |
| 2025-02-11 | 24.46 | 25.45 | 24.06 | 24.99 | +1.88% | 233,538 | 579,503,732 |
| 2025-02-10 | 24.38 | 24.62 | 24.12 | 24.53 | +2.21% | 164,253 | 401,388,818 |
| 2025-02-07 | 23.55 | 24.3 | 23.44 | 24 | +1.52% | 162,409 | 388,269,602 |
| 2025-02-06 | 23.15 | 23.65 | 22.96 | 23.64 | +1.9% | 111,052 | 259,826,607 |
| 2025-02-05 | 23.05 | 23.46 | 22.98 | 23.2 | +2.38% | 124,922 | 289,762,030 |
| 2025-01-27 | 23.06 | 23.25 | 22.6 | 22.66 | -0.66% | 87,052 | 199,187,526 |
| 2025-01-24 | 21.96 | 22.88 | 21.96 | 22.81 | +3.68% | 114,804 | 258,853,790 |
| 2025-01-23 | 22.21 | 22.65 | 21.99 | 22 | +0.05% | 94,105 | 209,920,241 |
| 2025-01-22 | 21.91 | 22.07 | 21.72 | 21.99 | +0.18% | 59,211 | 129,850,964 |
| 2025-01-21 | 22 | 22.2 | 21.65 | 21.95 | +0.46% | 64,279 | 140,668,383 |
| 2025-01-20 | 21.85 | 22.09 | 21.76 | 21.85 | +0.88% | 60,204 | 131,872,537 |
| 2025-01-17 | 21.49 | 21.82 | 21.32 | 21.66 | +1.03% | 68,568 | 147,912,909 |
| 2025-01-16 | 21.76 | 22.1 | 21.2 | 21.44 | -0.37% | 99,308 | 215,257,117 |
| 2025-01-15 | 21.58 | 21.75 | 21.43 | 21.52 | -0.6% | 80,957 | 174,663,441 |
| 2025-01-14 | 20.93 | 21.78 | 20.77 | 21.65 | +3.94% | 116,909 | 250,070,531 |
| 2025-01-13 | 20.4 | 20.96 | 20.18 | 20.83 | +1.12% | 72,262 | 149,071,524 |
| 2025-01-10 | 20.83 | 21.25 | 20.57 | 20.6 | -1.34% | 83,670 | 175,156,962 |
| 2025-01-09 | 20.68 | 21.2 | 20.59 | 20.88 | +0.43% | 87,326 | 183,514,986 |
| 2025-01-08 | 21.09 | 21.18 | 20 | 20.79 | -1.84% | 122,712 | 252,665,704 |
| 2025-01-07 | 20.9 | 21.23 | 20.85 | 21.18 | +1.78% | 85,245 | 179,509,907 |
| 2025-01-06 | 20.95 | 21.27 | 20.57 | 20.81 | -1.05% | 107,635 | 225,066,972 |
| 2025-01-03 | 22.25 | 22.45 | 20.9 | 21.03 | -5.48% | 159,938 | 345,545,312 |
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：