股票概览
25.73
+4.42%
+1.09
24.71
开盘价
26.07
最高价
24.55
最低价
26,171
成交量
数据更新至: 2025-03-25
技术指标
25.99
MA5 (5日均线)
26.20
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 | 24.71 | 26.07 | 24.55 | 25.73 | +4.42% | 26,171 | 66,174,276 |
| 2025-03-24 | 25.85 | 25.93 | 24.03 | 24.64 | -4.75% | 37,125 | 92,454,874 |
| 2025-03-21 | 25.88 | 26.7 | 25.85 | 25.87 | -1.6% | 28,846 | 75,326,615 |
| 2025-03-20 | 27.05 | 27.22 | 26.29 | 26.29 | -4.16% | 50,194 | 133,885,361 |
| 2025-03-19 | 26.99 | 28.48 | 26.8 | 27.43 | +1.07% | 74,231 | 206,208,203 |
| 2025-03-18 | 26.5 | 27.5 | 26.32 | 27.14 | +3.08% | 50,434 | 136,095,727 |
| 2025-03-17 | 26.39 | 26.53 | 26.23 | 26.33 | -0.27% | 18,154 | 47,900,815 |
| 2025-03-14 | 26.02 | 26.43 | 25.53 | 26.4 | +1.15% | 25,978 | 67,703,566 |
| 2025-03-13 | 26 | 26.19 | 25.37 | 26.1 | +0.08% | 30,278 | 78,071,756 |
| 2025-03-12 | 26.3 | 26.49 | 26.06 | 26.08 | -0.84% | 22,276 | 58,348,051 |
| 2025-03-11 | 26.17 | 26.41 | 25.98 | 26.3 | -1.39% | 24,769 | 64,771,069 |
| 2025-03-10 | 26 | 26.97 | 26 | 26.67 | +2.58% | 34,371 | 91,364,991 |
| 2025-03-07 | 26.29 | 26.36 | 25.81 | 26 | -1.14% | 24,058 | 62,714,894 |
| 2025-03-06 | 26.24 | 26.5 | 26.01 | 26.3 | +1.08% | 26,338 | 69,203,454 |
| 2025-03-05 | 26.27 | 26.3 | 25.62 | 26.02 | -0.91% | 25,914 | 67,039,240 |
| 2025-03-04 | 26.49 | 26.49 | 26 | 26.26 | -1.46% | 29,069 | 76,275,315 |
| 2025-03-03 | 26.47 | 27.38 | 26.46 | 26.65 | +1.68% | 47,971 | 129,202,735 |
| 2025-02-28 | 27.04 | 27.14 | 25.95 | 26.21 | -2.57% | 44,842 | 118,787,830 |
| 2025-02-27 | 27.33 | 27.87 | 26.72 | 26.9 | -0.66% | 63,286 | 172,680,965 |
| 2025-02-26 | 25.79 | 27.27 | 25.72 | 27.08 | +6.07% | 73,425 | 194,853,519 |
| 2025-02-25 | 25.11 | 25.8 | 24.92 | 25.53 | +1.07% | 34,866 | 88,990,131 |
| 2025-02-24 | 24.99 | 25.29 | 24.72 | 25.26 | +1.81% | 26,995 | 67,744,470 |
| 2025-02-21 | 24.71 | 24.98 | 24.66 | 24.81 | +0.45% | 20,844 | 51,801,612 |
| 2025-02-20 | 24.71 | 24.77 | 24.42 | 24.7 | -0.08% | 14,981 | 36,908,074 |
| 2025-02-19 | 24.31 | 24.98 | 24.16 | 24.72 | +1.52% | 17,309 | 42,714,538 |
| 2025-02-18 | 25.09 | 25.29 | 24.29 | 24.35 | -2.44% | 19,870 | 49,454,461 |
| 2025-02-17 | 24.66 | 24.98 | 24.5 | 24.96 | +1.34% | 15,932 | 39,477,166 |
| 2025-02-14 | 24.83 | 25.3 | 24.62 | 24.63 | -0.81% | 19,561 | 48,800,615 |
| 2025-02-13 | 24.94 | 25.27 | 24.75 | 24.83 | -0.44% | 18,659 | 46,768,157 |
| 2025-02-12 | 24.8 | 24.95 | 24.69 | 24.94 | +0.2% | 16,600 | 41,165,033 |
| 2025-02-11 | 25.3 | 25.36 | 24.75 | 24.89 | -1.62% | 14,000 | 34,850,849 |
| 2025-02-10 | 25.17 | 25.39 | 25.06 | 25.3 | +0.56% | 22,555 | 56,861,473 |
| 2025-02-07 | 24.69 | 25.52 | 24.69 | 25.16 | +1.37% | 28,538 | 72,012,902 |
| 2025-02-06 | 24.12 | 24.98 | 23.95 | 24.82 | +2.9% | 19,773 | 48,405,532 |
| 2025-02-05 | 24.16 | 24.16 | 23.54 | 24.12 | +0.84% | 15,054 | 36,018,396 |
| 2025-01-27 | 24.99 | 25.44 | 23.85 | 23.92 | -4.93% | 39,067 | 96,157,844 |
| 2025-01-24 | 24.21 | 25.27 | 24.11 | 25.16 | +3.37% | 30,751 | 76,041,884 |
| 2025-01-23 | 23.96 | 24.5 | 23.76 | 24.34 | +2.87% | 25,824 | 62,344,551 |
| 2025-01-22 | 23.98 | 24.06 | 23.61 | 23.66 | -1.5% | 13,823 | 32,942,894 |
| 2025-01-21 | 23.65 | 24.52 | 23.52 | 24.02 | +1.61% | 22,157 | 53,008,267 |
| 2025-01-20 | 24.17 | 24.17 | 23.64 | 23.64 | -0.25% | 17,638 | 42,055,689 |
| 2025-01-17 | 23.51 | 23.71 | 23.34 | 23.7 | +0.21% | 11,627 | 27,382,393 |
| 2025-01-16 | 23.43 | 23.94 | 23.28 | 23.65 | +0.81% | 15,906 | 37,595,144 |
| 2025-01-15 | 23.55 | 24.2 | 23.19 | 23.46 | -0.38% | 20,473 | 48,284,342 |
| 2025-01-14 | 22.29 | 23.58 | 22.25 | 23.55 | +5.51% | 19,759 | 45,516,565 |
| 2025-01-13 | 21.9 | 22.43 | 21.71 | 22.32 | +0.18% | 9,677 | 21,387,280 |
| 2025-01-10 | 23.1 | 23.38 | 22.27 | 22.28 | -4.17% | 15,764 | 35,895,223 |
| 2025-01-09 | 22.87 | 23.47 | 22.85 | 23.25 | +1% | 12,274 | 28,524,322 |
| 2025-01-08 | 23.01 | 23.37 | 22.43 | 23.02 | -0.78% | 15,930 | 36,569,607 |
| 2025-01-07 | 22.85 | 23.28 | 22.66 | 23.2 | +1.62% | 13,112 | 30,101,167 |
| 2025-01-06 | 22.31 | 23.1 | 21.88 | 22.83 | +1.33% | 16,036 | 36,354,298 |
| 2025-01-03 | 23.64 | 23.89 | 22.53 | 22.53 | -5.18% | 22,008 | 50,886,254 |
| 2025-01-02 | 24.4 | 24.6 | 23.48 | 23.76 | -1.45% | 18,571 | 44,697,692 |
| 2024-12-31 | 25 | 25.15 | 24.11 | 24.11 | -3.71% | 19,753 | 48,463,337 |
| 2024-12-30 | 25.58 | 25.58 | 24.59 | 25.04 | -1.57% | 11,931 | 29,931,080 |
| 2024-12-27 | 25.29 | 25.63 | 25.05 | 25.44 | +1.15% | 13,832 | 35,211,508 |
| 2024-12-26 | 25.32 | 25.58 | 25.12 | 25.15 | -0.44% | 14,134 | 35,815,804 |
| 2024-12-25 | 26.12 | 26.15 | 24.8 | 25.26 | -2.96% | 19,539 | 49,617,896 |
| 2024-12-24 | 26.07 | 26.38 | 25.7 | 26.03 | -0.15% | 13,503 | 35,154,847 |
| 2024-12-23 | 26.86 | 26.92 | 26.07 | 26.07 | -2.83% | 16,383 | 43,278,765 |
| 2024-12-20 | 26.72 | 27.1 | 26.69 | 26.83 | +0.41% | 12,989 | 34,959,221 |
| 2024-12-19 | 26.53 | 26.78 | 26.32 | 26.72 | -0.11% | 13,049 | 34,606,969 |
| 2024-12-18 | 26.75 | 26.98 | 26.14 | 26.75 | 0% | 16,240 | 43,302,316 |
| 2024-12-17 | 27.7 | 27.82 | 26.68 | 26.75 | -3.78% | 33,451 | 90,851,477 |
| 2024-12-16 | 28.2 | 28.54 | 27.78 | 27.8 | -0.79% | 28,860 | 81,200,167 |
| 2024-12-13 | 28.3 | 28.43 | 27.83 | 28.02 | -1.58% | 27,846 | 78,229,447 |
| 2024-12-12 | 28.22 | 28.49 | 27.99 | 28.47 | +1.24% | 32,209 | 91,000,656 |
| 2024-12-11 | 27.87 | 28.19 | 27.81 | 28.12 | +0.5% | 17,448 | 48,930,112 |
| 2024-12-10 | 28.55 | 28.8 | 27.98 | 27.98 | -0.04% | 31,295 | 88,460,357 |
| 2024-12-09 | 28.2 | 28.34 | 27.66 | 27.99 | -0.78% | 20,513 | 57,470,645 |
| 2024-12-06 | 28.15 | 28.3 | 27.66 | 28.21 | 0% | 27,756 | 77,708,016 |
| 2024-12-05 | 28.07 | 28.36 | 27.93 | 28.21 | +0.57% | 19,312 | 54,412,004 |
| 2024-12-04 | 28.57 | 28.75 | 27.88 | 28.05 | -2.74% | 32,892 | 93,049,334 |
| 2024-12-03 | 28.94 | 29.37 | 28.66 | 28.84 | -0.76% | 31,906 | 92,357,895 |
| 2024-12-02 | 28.63 | 29.1 | 28.22 | 29.06 | +0.87% | 38,702 | 111,248,051 |
| 2024-11-29 | 28.44 | 28.9 | 28.03 | 28.81 | +1.05% | 34,770 | 99,215,008 |
| 2024-11-28 | 28.5 | 29.58 | 28.33 | 28.51 | -0.14% | 36,210 | 104,587,367 |
| 2024-11-27 | 28.28 | 28.58 | 27.38 | 28.55 | +0.07% | 44,548 | 124,441,971 |
| 2024-11-26 | 29.4 | 29.88 | 28.41 | 28.53 | -2.93% | 41,137 | 119,590,130 |
| 2024-11-25 | 28.74 | 29.78 | 28.2 | 29.39 | +4.29% | 54,778 | 159,256,911 |
| 2024-11-22 | 29.22 | 30 | 28.03 | 28.18 | -4.6% | 60,785 | 177,563,943 |
| 2024-11-21 | 29.01 | 30.87 | 28.8 | 29.54 | +1.55% | 61,042 | 180,930,760 |
| 2024-11-20 | 28.33 | 29.31 | 28.21 | 29.09 | +0.94% | 72,370 | 209,111,727 |
| 2024-11-19 | 28.33 | 29.4 | 27.4 | 28.82 | -5.17% | 101,485 | 288,037,714 |
| 2024-11-18 | 32.69 | 32.88 | 30.18 | 30.39 | -3.52% | 127,329 | 398,317,671 |
| 2024-11-15 | 30.52 | 32.98 | 30 | 31.5 | +3.75% | 145,851 | 459,540,029 |
| 2024-11-14 | 30.59 | 31.71 | 30.33 | 30.36 | -0.82% | 76,324 | 236,305,078 |
| 2024-11-13 | 30.06 | 30.85 | 29.5 | 30.61 | +0.86% | 50,673 | 153,265,094 |
| 2024-11-12 | 30.95 | 31.33 | 29.8 | 30.35 | -1.88% | 62,839 | 191,386,422 |
| 2024-11-11 | 29.61 | 30.99 | 29.55 | 30.93 | +1.98% | 71,619 | 216,934,981 |
| 2024-11-08 | 29.29 | 30.63 | 29.29 | 30.33 | +3.73% | 76,712 | 230,428,215 |
| 2024-11-07 | 28.73 | 29.24 | 28.11 | 29.24 | +1.99% | 36,375 | 105,140,290 |
| 2024-11-06 | 28.9 | 29.51 | 28.58 | 28.67 | -0.97% | 40,129 | 116,434,877 |
| 2024-11-05 | 28.44 | 28.98 | 28.35 | 28.95 | +1.83% | 35,846 | 103,199,156 |
| 2024-11-04 | 28.21 | 28.57 | 27.81 | 28.43 | +2.08% | 22,968 | 64,966,678 |
| 2024-11-01 | 28.68 | 29.1 | 27.68 | 27.85 | -3.57% | 36,534 | 103,192,882 |
| 2024-10-31 | 28.68 | 29.38 | 28.68 | 28.88 | +0.98% | 34,349 | 99,683,502 |
| 2024-10-30 | 28.68 | 29.03 | 28 | 28.6 | -1.72% | 35,946 | 102,475,953 |
| 2024-10-29 | 30 | 30.69 | 28.88 | 29.1 | -3.55% | 45,936 | 135,706,375 |
| 2024-10-28 | 30.53 | 30.75 | 29.52 | 30.17 | -0.69% | 50,210 | 150,219,289 |
| 2024-10-25 | 29.19 | 30.99 | 29.19 | 30.38 | +4.08% | 73,569 | 223,289,147 |
| 2024-10-24 | 30.14 | 30.14 | 29.01 | 29.19 | -4.04% | 38,855 | 114,500,954 |
| 2024-10-23 | 29.42 | 30.58 | 29.15 | 30.42 | +3.61% | 64,617 | 193,616,137 |
| 2024-10-22 | 29.4 | 29.43 | 28.8 | 29.36 | -0.41% | 34,133 | 99,619,168 |
| 2024-10-21 | 29 | 29.79 | 28.4 | 29.48 | +4.17% | 46,747 | 136,347,507 |
| 2024-10-18 | 27.45 | 28.84 | 27.3 | 28.3 | +3.66% | 40,382 | 113,569,909 |
| 2024-10-17 | 27.82 | 28.24 | 27.3 | 27.3 | -1.83% | 25,736 | 71,449,370 |
| 2024-10-16 | 27.6 | 28.25 | 27.48 | 27.81 | -1.07% | 21,353 | 59,395,658 |
| 2024-10-15 | 28.64 | 29.08 | 28.06 | 28.11 | -3.14% | 29,376 | 83,943,441 |
| 2024-10-14 | 28.16 | 29.04 | 27.68 | 29.02 | +3.13% | 35,037 | 99,788,836 |
| 2024-10-11 | 28.18 | 29.18 | 27.53 | 28.14 | -1.23% | 41,663 | 117,806,183 |
| 2024-10-10 | 29.32 | 29.5 | 28.3 | 28.49 | -3.65% | 45,156 | 130,264,643 |
| 2024-10-09 | 31.2 | 31.22 | 29.57 | 29.57 | -10.01% | 71,625 | 216,531,258 |
| 2024-10-08 | 33.16 | 33.2 | 29.5 | 32.86 | +8.27% | 118,522 | 375,905,635 |
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：