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 |
| 2024-12-31 | 27.91 | 27.93 | 26.79 | 26.8 | -3.46% | 295,586 | 804,439,105 |
| 2024-12-30 | 27.4 | 27.96 | 27.09 | 27.76 | +0.65% | 208,467 | 576,161,273 |
| 2024-12-27 | 27.56 | 28.15 | 27.43 | 27.58 | -0.04% | 268,238 | 746,632,008 |
| 2024-12-26 | 26.96 | 27.79 | 26.96 | 27.59 | +2.41% | 277,658 | 764,702,964 |
| 2024-12-25 | 27.4 | 27.52 | 26.86 | 26.94 | -2.29% | 213,601 | 578,426,720 |
| 2024-12-24 | 27.32 | 27.59 | 26.94 | 27.57 | +0.92% | 243,393 | 664,033,182 |
| 2024-12-23 | 28.01 | 28.21 | 27.28 | 27.32 | -3.53% | 306,507 | 850,067,558 |
| 2024-12-20 | 27.4 | 28.75 | 27.23 | 28.32 | +3.36% | 500,325 | 1,406,909,230 |
| 2024-12-19 | 26.86 | 27.58 | 26.62 | 27.4 | +0.62% | 268,007 | 730,787,189 |
| 2024-12-18 | 26.97 | 27.68 | 26.81 | 27.23 | +0.96% | 274,654 | 747,551,187 |
| 2024-12-17 | 27.58 | 27.78 | 26.93 | 26.97 | -2.81% | 305,795 | 832,813,699 |
| 2024-12-16 | 28.33 | 28.4 | 27.61 | 27.75 | -1.98% | 285,839 | 796,492,505 |
| 2024-12-13 | 28.98 | 29.09 | 28.3 | 28.31 | -3.38% | 406,483 | 1,161,925,037 |
| 2024-12-12 | 29 | 29.7 | 28.58 | 29.3 | +0.38% | 470,097 | 1,367,363,950 |
| 2024-12-11 | 29.15 | 29.71 | 29 | 29.19 | +2.49% | 545,852 | 1,601,189,590 |
| 2024-12-10 | 29.86 | 29.87 | 28.38 | 28.48 | +0.39% | 465,450 | 1,353,904,642 |
| 2024-12-09 | 29.15 | 29.16 | 28.18 | 28.37 | -2.64% | 345,887 | 989,181,033 |
| 2024-12-06 | 29.1 | 29.6 | 28.55 | 29.14 | -0.65% | 455,568 | 1,323,640,968 |
| 2024-12-05 | 29.05 | 29.73 | 28.8 | 29.33 | +0.72% | 418,466 | 1,220,725,098 |
| 2024-12-04 | 30.35 | 30.89 | 29.03 | 29.12 | -3.89% | 635,177 | 1,903,417,079 |
| 2024-12-03 | 30.07 | 30.99 | 29.51 | 30.3 | +2.23% | 887,686 | 2,690,108,308 |
| 2024-12-02 | 28.48 | 29.66 | 28.33 | 29.64 | +4.11% | 617,800 | 1,790,793,840 |
| 2024-11-29 | 27.75 | 28.96 | 27.66 | 28.47 | +1.35% | 543,234 | 1,538,333,044 |
| 2024-11-28 | 28.45 | 28.88 | 27.9 | 28.09 | -1.13% | 515,805 | 1,463,707,316 |
| 2024-11-27 | 27.78 | 28.41 | 27.2 | 28.41 | +1.39% | 456,204 | 1,270,342,986 |
| 2024-11-26 | 28.12 | 28.7 | 27.92 | 28.02 | -0.32% | 406,416 | 1,146,715,165 |
| 2024-11-25 | 28.56 | 28.81 | 27.38 | 28.11 | -2.02% | 553,710 | 1,545,624,748 |
| 2024-11-22 | 30.16 | 30.86 | 28.58 | 28.69 | -5% | 681,189 | 2,029,834,745 |
| 2024-11-21 | 29.93 | 30.76 | 29.76 | 30.2 | -0.53% | 604,060 | 1,827,091,731 |
| 2024-11-20 | 29.43 | 30.99 | 29.29 | 30.36 | +2.29% | 744,439 | 2,238,601,087 |
| 2024-11-19 | 29.07 | 29.78 | 28.48 | 29.68 | +2.42% | 662,426 | 1,932,800,511 |
| 2024-11-18 | 30.55 | 30.89 | 28.73 | 28.98 | -5.11% | 720,274 | 2,118,467,710 |
| 2024-11-15 | 31.58 | 32.37 | 30.5 | 30.54 | -3.99% | 807,306 | 2,535,470,635 |
| 2024-11-14 | 34.95 | 34.95 | 31.7 | 31.81 | -8.98% | 1,190,447 | 3,919,605,745 |
| 2024-11-13 | 34.89 | 36.71 | 34 | 34.95 | +0.69% | 1,168,366 | 4,111,294,192 |
| 2024-11-12 | 34.05 | 37.74 | 33.62 | 34.71 | -1.11% | 1,476,049 | 5,203,830,373 |
| 2024-11-11 | 33.88 | 36.15 | 33.46 | 35.1 | +6.82% | 1,719,516 | 6,064,545,638 |
| 2024-11-08 | 34 | 34.56 | 32.8 | 32.86 | +0.03% | 1,304,568 | 4,390,234,168 |
| 2024-11-07 | 32.78 | 33.66 | 31.57 | 32.85 | -3.33% | 1,407,334 | 4,598,270,892 |
| 2024-11-06 | 34.4 | 35.4 | 32.2 | 33.98 | +1.28% | 2,173,617 | 7,315,514,989 |
| 2024-11-05 | 30.17 | 33.55 | 30.17 | 33.55 | +10% | 2,194,619 | 7,063,411,230 |
| 2024-11-04 | 30.8 | 31.55 | 28.4 | 30.5 | -3.33% | 2,208,574 | 6,653,039,807 |
| 2024-11-01 | 31.55 | 31.55 | 30.38 | 31.55 | +10.01% | 2,964,662 | 9,279,784,289 |
| 2024-10-31 | 25.82 | 28.68 | 25.75 | 28.68 | +10.01% | 504,772 | 1,402,106,546 |
| 2024-10-30 | 26.4 | 26.68 | 25.68 | 26.07 | -3.19% | 751,796 | 1,964,204,492 |
| 2024-10-29 | 26.61 | 27.85 | 26.32 | 26.93 | +1.35% | 1,026,946 | 2,805,828,614 |
| 2024-10-28 | 26.37 | 26.79 | 26.28 | 26.57 | +0.76% | 648,183 | 1,717,881,970 |
| 2024-10-25 | 26.58 | 26.99 | 26.1 | 26.37 | +0.46% | 701,427 | 1,859,977,556 |
| 2024-10-24 | 26.16 | 26.85 | 26.08 | 26.25 | -0.91% | 594,130 | 1,568,546,697 |
| 2024-10-23 | 27.06 | 27.49 | 26.25 | 26.49 | -3.18% | 905,104 | 2,431,416,399 |
| 2024-10-22 | 27.56 | 28.7 | 27 | 27.36 | -2.94% | 1,203,541 | 3,340,433,368 |
| 2024-10-21 | 28.84 | 30.01 | 27.8 | 28.19 | +2.25% | 1,907,823 | 5,466,024,341 |
| 2024-10-18 | 25.11 | 27.57 | 23.86 | 27.57 | +9.8% | 1,220,960 | 3,128,101,257 |
| 2024-10-17 | 25.58 | 25.82 | 24.92 | 25.11 | -4.45% | 1,101,999 | 2,790,329,241 |
| 2024-10-16 | 24.44 | 26.65 | 24.44 | 26.28 | +7.88% | 1,402,003 | 3,624,625,894 |
| 2024-10-15 | 24.31 | 25.78 | 24.05 | 24.36 | -1.34% | 916,589 | 2,286,861,403 |
| 2024-10-14 | 23.9 | 24.85 | 23.1 | 24.69 | +4.27% | 802,456 | 1,919,806,415 |
| 2024-10-11 | 24.5 | 24.53 | 23.3 | 23.68 | -5.92% | 836,757 | 1,997,291,951 |
| 2024-10-10 | 26.96 | 26.96 | 25.03 | 25.17 | -8.67% | 1,179,266 | 3,054,799,982 |
| 2024-10-09 | 26.3 | 28.89 | 24.98 | 27.56 | +4.95% | 1,786,677 | 4,926,482,813 |
| 2024-10-08 | 26.26 | 26.26 | 25.2 | 26.26 | +10.01% | 1,148,037 | 2,999,436,460 |
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：