股票概览
25.06
-3.62%
-0.94
25.71
开盘价
26.14
最高价
25.02
最低价
24,998
成交量
数据更新至: 2025-03-25
技术指标
26.63
MA5 (5日均线)
26.32
MA10 (10日均线)
26.53
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 | 25.71 | 26.14 | 25.02 | 25.06 | -3.62% | 24,998 | 63,526,522 |
| 2025-03-24 | 27 | 27.39 | 25.76 | 26 | -6.07% | 53,876 | 142,240,944 |
| 2025-03-21 | 27.38 | 27.79 | 25.71 | 27.68 | -0.4% | 103,316 | 277,583,291 |
| 2025-03-20 | 26.9 | 28.35 | 26.22 | 27.79 | +4.32% | 92,633 | 254,531,302 |
| 2025-03-19 | 26.89 | 27.43 | 26.52 | 26.64 | -1.44% | 61,781 | 166,247,755 |
| 2025-03-18 | 25.84 | 27.45 | 25.7 | 27.03 | +5.18% | 93,207 | 249,317,271 |
| 2025-03-17 | 25.77 | 25.99 | 25.4 | 25.7 | +0.04% | 21,994 | 56,379,224 |
| 2025-03-14 | 25.48 | 25.84 | 24.91 | 25.69 | +1.42% | 35,161 | 89,457,926 |
| 2025-03-13 | 26.23 | 26.31 | 25.01 | 25.33 | -3.72% | 43,793 | 111,278,695 |
| 2025-03-12 | 26.58 | 27.03 | 26.26 | 26.31 | +0.04% | 35,095 | 93,354,779 |
| 2025-03-11 | 26 | 26.74 | 25.48 | 26.3 | 0% | 52,154 | 135,776,506 |
| 2025-03-10 | 26.8 | 27.08 | 26.04 | 26.3 | -1.87% | 42,267 | 111,128,111 |
| 2025-03-07 | 27.07 | 27.6 | 26.38 | 26.8 | -1% | 59,891 | 162,121,723 |
| 2025-03-06 | 27.27 | 27.72 | 27 | 27.07 | -0.77% | 76,903 | 209,774,770 |
| 2025-03-05 | 27.1 | 27.78 | 26.32 | 27.28 | +1.41% | 63,650 | 172,412,891 |
| 2025-03-04 | 25.76 | 27.48 | 25.76 | 26.9 | +3.62% | 62,533 | 168,894,624 |
| 2025-03-03 | 25.68 | 26.43 | 25.18 | 25.96 | +2.49% | 53,652 | 139,520,430 |
| 2025-02-28 | 26.1 | 26.55 | 25.15 | 25.33 | -4.16% | 63,161 | 163,198,582 |
| 2025-02-27 | 28.43 | 28.87 | 26.1 | 26.43 | -8.86% | 115,878 | 312,397,982 |
| 2025-02-26 | 29 | 30.13 | 28.55 | 29 | +1.51% | 97,328 | 283,784,965 |
| 2025-02-25 | 29.5 | 30 | 28 | 28.57 | -7.6% | 81,566 | 236,877,198 |
| 2025-02-24 | 29.58 | 32.03 | 29.58 | 30.92 | +1.05% | 109,171 | 340,216,189 |
| 2025-02-21 | 32.35 | 32.35 | 29.85 | 30.6 | -6.34% | 122,902 | 378,550,420 |
| 2025-02-20 | 31 | 32.67 | 28.16 | 32.67 | +10% | 147,639 | 458,028,188 |
| 2025-02-19 | 26.25 | 29.7 | 26.25 | 29.7 | +10% | 71,279 | 203,700,745 |
| 2025-02-18 | 27.29 | 28.8 | 26.76 | 27 | +0.93% | 104,569 | 288,039,123 |
| 2025-02-17 | 25.5 | 27.8 | 24.68 | 26.75 | +5.48% | 98,708 | 261,805,546 |
| 2025-02-14 | 24.48 | 26.55 | 24.48 | 25.36 | -0.63% | 73,539 | 188,080,925 |
| 2025-02-13 | 24.45 | 26.06 | 24.45 | 25.52 | +0.95% | 69,768 | 176,345,578 |
| 2025-02-12 | 26.3 | 27.21 | 25.08 | 25.28 | +2.18% | 101,520 | 266,297,689 |
| 2025-02-11 | 22.64 | 24.74 | 22.48 | 24.74 | +10% | 57,818 | 138,083,232 |
| 2025-02-10 | 22.7 | 22.76 | 22.25 | 22.49 | -0.49% | 22,939 | 51,605,768 |
| 2025-02-07 | 21.89 | 23.65 | 21.45 | 22.6 | +5.12% | 44,736 | 101,900,606 |
| 2025-02-06 | 20.62 | 21.98 | 20.41 | 21.5 | +4.27% | 15,644 | 33,106,711 |
| 2025-02-05 | 20.6 | 20.76 | 20.31 | 20.62 | +0.39% | 5,907 | 12,122,422 |
| 2025-01-27 | 20.54 | 20.98 | 20.54 | 20.54 | 0% | 5,249 | 10,896,565 |
| 2025-01-24 | 20.38 | 20.57 | 19.92 | 20.54 | +1.94% | 6,939 | 14,059,149 |
| 2025-01-23 | 20.5 | 20.59 | 20.11 | 20.15 | -1.23% | 4,917 | 10,008,761 |
| 2025-01-22 | 20.53 | 20.62 | 20.29 | 20.4 | -1.54% | 4,016 | 8,211,796 |
| 2025-01-21 | 20.88 | 21.2 | 20.53 | 20.72 | -1.1% | 4,146 | 8,586,711 |
| 2025-01-20 | 20.5 | 20.95 | 20.4 | 20.95 | +2.15% | 5,029 | 10,454,982 |
| 2025-01-17 | 20.5 | 20.57 | 20.3 | 20.51 | +0.05% | 3,413 | 6,978,675 |
| 2025-01-16 | 20.5 | 20.58 | 20.2 | 20.5 | +1.08% | 6,178 | 12,619,237 |
| 2025-01-15 | 20.38 | 20.51 | 20.17 | 20.28 | -0.49% | 4,972 | 10,105,934 |
| 2025-01-14 | 19.9 | 20.5 | 19.81 | 20.38 | +3.5% | 8,541 | 17,302,487 |
| 2025-01-13 | 19.77 | 19.93 | 19.4 | 19.69 | -1.01% | 6,322 | 12,439,636 |
| 2025-01-10 | 20.56 | 20.62 | 19.75 | 19.89 | -2.79% | 6,340 | 12,749,798 |
| 2025-01-09 | 20.56 | 20.74 | 20.39 | 20.46 | -0.92% | 5,100 | 10,499,192 |
| 2025-01-08 | 20.47 | 20.76 | 20.3 | 20.65 | +0.24% | 5,158 | 10,591,987 |
| 2025-01-07 | 20.46 | 20.68 | 20.15 | 20.6 | +0.68% | 6,197 | 12,681,069 |
| 2025-01-06 | 20.3 | 20.96 | 19.81 | 20.46 | -0.68% | 7,234 | 14,789,389 |
| 2025-01-03 | 22 | 22.09 | 19.78 | 20.6 | -6.28% | 10,630 | 22,545,463 |
| 2025-01-02 | 22.06 | 22.37 | 21.66 | 21.98 | -0.77% | 9,126 | 20,142,379 |
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：