股票概览
25.08
+0.68%
+0.17
24.9
开盘价
25.22
最高价
24.7
最低价
101,991
成交量
数据更新至: 2025-03-25
技术指标
25.39
MA5 (5日均线)
25.83
MA10 (10日均线)
26.49
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 | 24.9 | 25.22 | 24.7 | 25.08 | +0.68% | 101,991 | 254,571,124 |
| 2025-03-24 | 25.22 | 25.24 | 24.48 | 24.91 | -1.42% | 195,304 | 484,596,808 |
| 2025-03-21 | 25.73 | 25.87 | 25.2 | 25.27 | -2.05% | 183,403 | 467,226,942 |
| 2025-03-20 | 25.88 | 26.04 | 25.75 | 25.8 | -0.39% | 133,374 | 345,201,978 |
| 2025-03-19 | 26.13 | 26.14 | 25.88 | 25.9 | -1.11% | 149,008 | 386,913,634 |
| 2025-03-18 | 26.2 | 26.39 | 26.07 | 26.19 | +0.08% | 151,874 | 397,835,021 |
| 2025-03-17 | 26.36 | 26.48 | 26.17 | 26.17 | -0.72% | 195,811 | 515,251,355 |
| 2025-03-14 | 26.16 | 26.4 | 26 | 26.36 | +1.62% | 226,455 | 594,584,262 |
| 2025-03-13 | 26.42 | 26.55 | 25.75 | 25.94 | -2.66% | 294,539 | 766,959,577 |
| 2025-03-12 | 27.17 | 27.25 | 26.43 | 26.65 | -1.77% | 369,987 | 993,462,428 |
| 2025-03-11 | 27.01 | 27.18 | 26.7 | 27.13 | -1.88% | 401,168 | 1,080,627,735 |
| 2025-03-10 | 27.4 | 28.64 | 26.91 | 27.65 | +3.21% | 634,410 | 1,765,957,306 |
| 2025-03-07 | 27.4 | 27.4 | 26.67 | 26.79 | -2.65% | 321,302 | 867,694,939 |
| 2025-03-06 | 27.5 | 27.75 | 27.38 | 27.52 | +0.81% | 428,737 | 1,180,336,761 |
| 2025-03-05 | 27.6 | 27.89 | 27.11 | 27.3 | -1.8% | 416,640 | 1,142,763,358 |
| 2025-03-04 | 26.41 | 27.93 | 26.41 | 27.8 | +3.04% | 666,121 | 1,819,855,920 |
| 2025-03-03 | 26.11 | 27.65 | 25.71 | 26.98 | +4.29% | 502,506 | 1,350,251,093 |
| 2025-02-28 | 26.7 | 26.98 | 25.83 | 25.87 | -3.76% | 292,824 | 769,398,048 |
| 2025-02-27 | 27.55 | 27.69 | 26.52 | 26.88 | -2.64% | 386,078 | 1,041,973,874 |
| 2025-02-26 | 28.3 | 28.33 | 27.31 | 27.61 | -0.86% | 477,734 | 1,317,686,618 |
| 2025-02-25 | 26.68 | 28.88 | 26.66 | 27.85 | +2.39% | 820,247 | 2,283,266,240 |
| 2025-02-24 | 27.07 | 28.06 | 26.89 | 27.2 | +1.64% | 592,287 | 1,624,361,862 |
| 2025-02-21 | 26.32 | 26.95 | 25.89 | 26.76 | +1.79% | 458,494 | 1,215,626,646 |
| 2025-02-20 | 26.18 | 26.56 | 25.83 | 26.29 | +0.23% | 275,598 | 720,844,185 |
| 2025-02-19 | 25.57 | 26.29 | 25.52 | 26.23 | +2.54% | 263,629 | 687,177,287 |
| 2025-02-18 | 26.26 | 26.45 | 25.5 | 25.58 | -2.55% | 264,331 | 687,092,925 |
| 2025-02-17 | 26.4 | 26.66 | 26.12 | 26.25 | -0.57% | 247,256 | 651,006,174 |
| 2025-02-14 | 26.48 | 26.68 | 26.09 | 26.4 | -0.75% | 234,696 | 617,062,718 |
| 2025-02-13 | 26.99 | 27.05 | 26.42 | 26.6 | -1.44% | 305,707 | 815,748,143 |
| 2025-02-12 | 26.2 | 27.23 | 26.19 | 26.99 | +2.66% | 428,919 | 1,151,613,606 |
| 2025-02-11 | 26.71 | 26.75 | 26.2 | 26.29 | -1.54% | 254,194 | 670,634,879 |
| 2025-02-10 | 26.26 | 27.13 | 26.26 | 26.7 | +2.14% | 462,156 | 1,231,129,817 |
| 2025-02-07 | 25.82 | 26.66 | 25.7 | 26.14 | +1.87% | 483,166 | 1,268,377,259 |
| 2025-02-06 | 24.6 | 25.88 | 24.44 | 25.66 | +4.01% | 384,606 | 978,833,549 |
| 2025-02-05 | 24.56 | 25.05 | 24.53 | 24.67 | +2.37% | 235,093 | 582,184,781 |
| 2025-01-27 | 25.1 | 25.14 | 24.1 | 24.1 | -3.41% | 192,657 | 471,876,102 |
| 2025-01-24 | 24.76 | 25.08 | 24.63 | 24.95 | +0.97% | 174,266 | 434,247,200 |
| 2025-01-23 | 25.13 | 25.71 | 24.7 | 24.71 | -0.68% | 285,462 | 721,712,454 |
| 2025-01-22 | 25.1 | 25.26 | 24.77 | 24.88 | -1.74% | 176,011 | 439,335,900 |
| 2025-01-21 | 25.52 | 25.66 | 25.11 | 25.32 | -0.08% | 196,520 | 498,065,784 |
| 2025-01-20 | 25.66 | 25.83 | 25.26 | 25.34 | -0.47% | 206,742 | 528,291,806 |
| 2025-01-17 | 25.16 | 25.87 | 25.11 | 25.46 | +0.2% | 237,673 | 606,012,946 |
| 2025-01-16 | 25.8 | 26.08 | 25.21 | 25.41 | -0.35% | 246,391 | 631,405,813 |
| 2025-01-15 | 25.86 | 25.95 | 25.41 | 25.5 | -1.89% | 258,738 | 662,054,584 |
| 2025-01-14 | 25.39 | 26.12 | 24.94 | 25.99 | +3.09% | 438,196 | 1,123,829,914 |
| 2025-01-13 | 24.43 | 25.6 | 24.23 | 25.21 | +2.4% | 360,367 | 903,330,338 |
| 2025-01-10 | 24.82 | 25.54 | 24.62 | 24.62 | -0.89% | 260,550 | 654,972,198 |
| 2025-01-09 | 24.66 | 25.18 | 24.57 | 24.84 | +0.16% | 195,319 | 487,968,241 |
| 2025-01-08 | 24.77 | 25.05 | 24.07 | 24.8 | -0.48% | 205,857 | 506,097,004 |
| 2025-01-07 | 24.52 | 25.02 | 24.43 | 24.92 | +2.09% | 211,163 | 523,272,956 |
| 2025-01-06 | 24.59 | 24.69 | 24.12 | 24.41 | 0% | 204,474 | 497,718,784 |
| 2025-01-03 | 25.5 | 25.68 | 24.38 | 24.41 | -4.27% | 286,257 | 713,391,981 |
| 2025-01-02 | 26.8 | 26.81 | 25.2 | 25.5 | -4.85% | 357,435 | 928,591,012 |
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：