股票概览
25.35
-0.59%
-0.15
25.52
开盘价
25.6
最高价
25.04
最低价
9,374
成交量
数据更新至: 2025-03-25
技术指标
25.89
MA5 (5日均线)
26.08
MA10 (10日均线)
26.42
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 | 25.52 | 25.6 | 25.04 | 25.35 | -0.59% | 9,374 | 23,725,648 |
| 2025-03-24 | 26.1 | 26.1 | 24.91 | 25.5 | -1.62% | 13,140 | 33,549,497 |
| 2025-03-21 | 26.49 | 26.49 | 25.82 | 25.92 | -1.44% | 11,129 | 28,969,324 |
| 2025-03-20 | 26.4 | 26.55 | 26.28 | 26.3 | -0.3% | 8,888 | 23,458,743 |
| 2025-03-19 | 26.55 | 26.64 | 26.24 | 26.38 | -1.05% | 10,308 | 27,204,242 |
| 2025-03-18 | 26.44 | 26.7 | 26.26 | 26.66 | +1.02% | 14,009 | 37,122,441 |
| 2025-03-17 | 26.18 | 26.5 | 26.12 | 26.39 | +0.92% | 13,746 | 36,189,165 |
| 2025-03-14 | 25.87 | 26.2 | 25.58 | 26.15 | +1.2% | 12,507 | 32,486,870 |
| 2025-03-13 | 26.2 | 26.31 | 25.52 | 25.84 | -1.64% | 18,258 | 47,167,571 |
| 2025-03-12 | 26.2 | 26.48 | 26.17 | 26.27 | +0.27% | 16,613 | 43,758,667 |
| 2025-03-11 | 25.9 | 26.22 | 25.71 | 26.2 | +0.27% | 12,941 | 33,733,574 |
| 2025-03-10 | 26.1 | 26.29 | 25.92 | 26.13 | +0.11% | 12,537 | 32,693,550 |
| 2025-03-07 | 26.27 | 26.6 | 25.92 | 26.1 | -0.8% | 20,079 | 52,479,759 |
| 2025-03-06 | 25.87 | 26.79 | 25.82 | 26.31 | +1.7% | 31,849 | 84,090,692 |
| 2025-03-05 | 25.62 | 26.3 | 25.26 | 25.87 | +1.09% | 26,987 | 69,179,021 |
| 2025-03-04 | 25.35 | 25.61 | 25.26 | 25.59 | -0.35% | 24,953 | 63,487,153 |
| 2025-03-03 | 25.9 | 25.96 | 25.25 | 25.68 | -1.83% | 49,674 | 126,793,665 |
| 2025-02-28 | 27.7 | 28 | 26.12 | 26.16 | -9.86% | 66,962 | 180,197,328 |
| 2025-02-27 | 30.58 | 33.63 | 28.02 | 29.02 | -5.07% | 114,694 | 359,353,235 |
| 2025-02-26 | 30.37 | 30.68 | 30.12 | 30.57 | +0.63% | 16,127 | 49,039,415 |
| 2025-02-25 | 29.61 | 30.8 | 29.51 | 30.38 | +2.26% | 25,612 | 77,442,654 |
| 2025-02-24 | 29.26 | 29.71 | 29.1 | 29.71 | +1.5% | 15,485 | 45,528,720 |
| 2025-02-21 | 29.38 | 29.6 | 28.73 | 29.27 | +0.07% | 16,249 | 47,583,604 |
| 2025-02-20 | 29.15 | 29.5 | 28.72 | 29.25 | +0.97% | 21,790 | 63,477,889 |
| 2025-02-19 | 28.19 | 29.01 | 28.19 | 28.97 | +2.11% | 15,671 | 44,923,775 |
| 2025-02-18 | 28.55 | 28.77 | 28.08 | 28.37 | -0.7% | 16,649 | 47,392,222 |
| 2025-02-17 | 27.67 | 29.09 | 27.6 | 28.57 | +2.95% | 23,629 | 67,043,434 |
| 2025-02-14 | 27.89 | 28.13 | 27.55 | 27.75 | +0.25% | 13,661 | 38,021,239 |
| 2025-02-13 | 27.52 | 27.79 | 27 | 27.68 | +0.65% | 13,824 | 38,032,701 |
| 2025-02-12 | 27.62 | 27.8 | 27.41 | 27.5 | -0.54% | 8,388 | 23,130,724 |
| 2025-02-11 | 27.48 | 27.89 | 27.43 | 27.65 | +0.36% | 9,163 | 25,312,368 |
| 2025-02-10 | 27.42 | 27.56 | 27.27 | 27.55 | +0.22% | 8,165 | 22,371,336 |
| 2025-02-07 | 27.64 | 27.82 | 27.24 | 27.49 | -0.51% | 13,140 | 36,243,138 |
| 2025-02-06 | 26.93 | 27.63 | 26.83 | 27.63 | +2.6% | 11,505 | 31,386,637 |
| 2025-02-05 | 26.76 | 27.1 | 26.73 | 26.93 | +0.64% | 4,762 | 12,791,353 |
| 2025-01-27 | 27.02 | 27.2 | 26.7 | 26.76 | -0.96% | 6,262 | 16,838,403 |
| 2025-01-24 | 26.69 | 27.08 | 26.69 | 27.02 | +0.63% | 7,034 | 18,936,876 |
| 2025-01-23 | 26.98 | 27.34 | 26.85 | 26.85 | -0.26% | 9,986 | 27,077,435 |
| 2025-01-22 | 26.88 | 27.06 | 26.82 | 26.92 | -0.07% | 5,041 | 13,568,299 |
| 2025-01-21 | 27.19 | 27.28 | 26.8 | 26.94 | -0.88% | 8,356 | 22,541,158 |
| 2025-01-20 | 27.24 | 27.34 | 26.91 | 27.18 | +0.04% | 12,103 | 32,744,582 |
| 2025-01-17 | 27.15 | 27.71 | 27.03 | 27.17 | -1.02% | 14,372 | 39,413,976 |
| 2025-01-16 | 28.11 | 28.3 | 26.84 | 27.45 | -2.45% | 20,808 | 57,387,800 |
| 2025-01-15 | 27.72 | 28.45 | 27.57 | 28.14 | +1.59% | 17,519 | 48,968,034 |
| 2025-01-14 | 27.3 | 27.71 | 27.06 | 27.7 | +2.06% | 14,534 | 39,918,173 |
| 2025-01-13 | 26.8 | 27.29 | 26.5 | 27.14 | +0.44% | 10,503 | 28,370,565 |
| 2025-01-10 | 27.25 | 27.73 | 26.92 | 27.02 | -1.49% | 17,546 | 47,914,037 |
| 2025-01-09 | 27.48 | 27.67 | 27.3 | 27.43 | -0.8% | 11,599 | 31,858,348 |
| 2025-01-08 | 27.02 | 28.02 | 26.83 | 27.65 | +1.65% | 20,094 | 55,196,384 |
| 2025-01-07 | 26.45 | 27.2 | 26.45 | 27.2 | +2.26% | 12,171 | 32,664,915 |
| 2025-01-06 | 26.31 | 26.96 | 25.8 | 26.6 | +0.72% | 11,201 | 29,714,453 |
| 2025-01-03 | 26.54 | 27.14 | 26.26 | 26.41 | -0.68% | 16,379 | 43,735,909 |
| 2025-01-02 | 26.61 | 26.83 | 26.21 | 26.59 | +0.08% | 10,220 | 27,081,868 |
| 2024-12-31 | 26.93 | 27.35 | 26.48 | 26.57 | -0.78% | 13,280 | 35,573,210 |
| 2024-12-30 | 27.35 | 27.49 | 26.7 | 26.78 | -2.76% | 13,929 | 37,590,290 |
| 2024-12-27 | 27.52 | 27.97 | 27.33 | 27.54 | +0.04% | 15,566 | 42,959,570 |
| 2024-12-26 | 26.83 | 27.73 | 26.4 | 27.53 | +1.29% | 21,404 | 58,451,708 |
| 2024-12-25 | 28.33 | 29.25 | 26.99 | 27.18 | -5.26% | 40,418 | 113,659,524 |
| 2024-12-24 | 27.54 | 29.28 | 27.41 | 28.69 | +3.65% | 37,547 | 105,742,605 |
| 2024-12-23 | 27.5 | 28.07 | 26.97 | 27.68 | +0.36% | 24,005 | 65,899,175 |
| 2024-12-20 | 27.11 | 28.19 | 27.08 | 27.58 | +0.8% | 32,755 | 90,547,041 |
| 2024-12-19 | 26.58 | 27.49 | 26.46 | 27.36 | +2.01% | 31,602 | 85,932,379 |
| 2024-12-18 | 26.12 | 26.9 | 26.01 | 26.82 | +1.94% | 17,242 | 45,961,787 |
| 2024-12-17 | 26.44 | 27.07 | 26.2 | 26.31 | -0.64% | 22,030 | 58,490,809 |
| 2024-12-16 | 26.19 | 26.63 | 26.03 | 26.48 | +1.42% | 12,002 | 31,608,558 |
| 2024-12-13 | 26.56 | 26.58 | 26 | 26.11 | -1.99% | 10,196 | 26,816,246 |
| 2024-12-12 | 26.48 | 26.72 | 26.26 | 26.64 | +0.72% | 9,157 | 24,268,449 |
| 2024-12-11 | 26.39 | 26.62 | 26.31 | 26.45 | 0% | 9,043 | 23,905,441 |
| 2024-12-10 | 27.2 | 27.26 | 26.41 | 26.45 | -0.45% | 13,333 | 35,545,051 |
| 2024-12-09 | 26.83 | 26.9 | 26.3 | 26.57 | -0.6% | 12,630 | 33,543,607 |
| 2024-12-06 | 26.6 | 26.99 | 26.32 | 26.73 | +1.33% | 19,547 | 52,088,394 |
| 2024-12-05 | 25.73 | 26.86 | 25.73 | 26.38 | +2.29% | 25,010 | 65,990,283 |
| 2024-12-04 | 26 | 26.73 | 25.74 | 25.79 | -0.35% | 24,277 | 63,610,013 |
| 2024-12-03 | 25.96 | 26.2 | 25.64 | 25.88 | -0.31% | 9,461 | 24,490,554 |
| 2024-12-02 | 25.54 | 26 | 25.41 | 25.96 | +1.72% | 12,109 | 31,188,542 |
| 2024-11-29 | 25.3 | 25.78 | 25.08 | 25.52 | +0.87% | 10,295 | 26,262,128 |
| 2024-11-28 | 25.62 | 25.62 | 25.22 | 25.3 | -1.29% | 9,928 | 25,219,509 |
| 2024-11-27 | 25.2 | 25.67 | 24.7 | 25.63 | +0.91% | 14,810 | 37,276,642 |
| 2024-11-26 | 26 | 26.63 | 25.32 | 25.4 | -1.36% | 16,970 | 43,869,760 |
| 2024-11-25 | 25.6 | 26.3 | 25.21 | 25.75 | +4% | 18,400 | 47,143,487 |
| 2024-11-22 | 25.5 | 26.24 | 24.76 | 24.76 | -3.28% | 18,455 | 47,058,558 |
| 2024-11-21 | 25 | 26.73 | 24.8 | 25.6 | +2.61% | 20,204 | 51,835,893 |
| 2024-11-20 | 24.52 | 25.12 | 24.5 | 24.95 | +0.93% | 8,447 | 21,017,512 |
| 2024-11-19 | 23.88 | 24.72 | 23.88 | 24.72 | +3.6% | 8,310 | 20,216,066 |
| 2024-11-18 | 24.6 | 24.8 | 23.69 | 23.86 | -3.01% | 10,678 | 25,729,537 |
| 2024-11-15 | 25.22 | 25.44 | 24.57 | 24.6 | -2.11% | 11,451 | 28,720,778 |
| 2024-11-14 | 25.97 | 26.45 | 25.06 | 25.13 | -3.12% | 14,004 | 35,926,708 |
| 2024-11-13 | 25.42 | 26.6 | 25.4 | 25.94 | +1.33% | 14,822 | 38,426,532 |
| 2024-11-12 | 26.02 | 26.33 | 25.42 | 25.6 | -2.77% | 19,730 | 51,061,046 |
| 2024-11-11 | 25.15 | 26.35 | 25.15 | 26.33 | +4.69% | 25,045 | 64,935,550 |
| 2024-11-08 | 25.6 | 25.68 | 25.05 | 25.15 | +0.08% | 12,931 | 32,726,170 |
| 2024-11-07 | 24.81 | 25.13 | 24.71 | 25.13 | +1.29% | 10,761 | 26,881,180 |
| 2024-11-06 | 24.9 | 25.05 | 24.5 | 24.81 | +0.65% | 11,998 | 29,765,438 |
| 2024-11-05 | 24.23 | 24.68 | 24.2 | 24.65 | +1.78% | 9,171 | 22,479,221 |
| 2024-11-04 | 23.79 | 24.24 | 23.76 | 24.22 | +2.5% | 6,734 | 16,229,024 |
| 2024-11-01 | 24.67 | 24.84 | 23.63 | 23.63 | -4.49% | 11,168 | 26,886,780 |
| 2024-10-31 | 24.37 | 24.87 | 24.24 | 24.74 | +1.81% | 9,763 | 24,087,364 |
| 2024-10-30 | 24.59 | 24.9 | 24.11 | 24.3 | -1.18% | 9,008 | 22,020,069 |
| 2024-10-29 | 25.75 | 25.75 | 24.57 | 24.59 | -3.57% | 12,773 | 31,855,111 |
| 2024-10-28 | 25 | 25.73 | 24.9 | 25.5 | +1.92% | 14,908 | 37,850,777 |
| 2024-10-25 | 24.99 | 25.24 | 24.81 | 25.02 | +0.16% | 9,791 | 24,528,779 |
| 2024-10-24 | 25.26 | 25.26 | 24.78 | 24.98 | -1.11% | 7,672 | 19,155,157 |
| 2024-10-23 | 25.7 | 25.9 | 25.13 | 25.26 | -2.24% | 18,888 | 48,052,832 |
| 2024-10-22 | 24.9 | 25.99 | 24.5 | 25.84 | +3.57% | 28,231 | 71,669,016 |
| 2024-10-21 | 24.31 | 25.31 | 24.2 | 24.95 | +2.25% | 21,939 | 54,168,513 |
| 2024-10-18 | 24.87 | 24.87 | 23.44 | 24.4 | +4.45% | 22,785 | 54,790,674 |
| 2024-10-17 | 23.77 | 23.98 | 23.3 | 23.36 | -1.39% | 10,013 | 23,624,711 |
| 2024-10-16 | 23.89 | 24.19 | 23.35 | 23.69 | -0.25% | 13,319 | 31,638,260 |
| 2024-10-15 | 23.69 | 24.1 | 23.4 | 23.75 | +0.25% | 13,142 | 31,316,412 |
| 2024-10-14 | 23.31 | 23.74 | 22.84 | 23.69 | +2.29% | 13,224 | 30,827,527 |
| 2024-10-11 | 24.48 | 24.64 | 22.83 | 23.16 | -5.35% | 22,543 | 53,053,937 |
| 2024-10-10 | 24.93 | 25.69 | 24.3 | 24.47 | -1.85% | 19,394 | 48,449,529 |
| 2024-10-09 | 27.4 | 27.4 | 24.93 | 24.93 | -9.84% | 26,682 | 69,381,964 |
| 2024-10-08 | 28.22 | 28.22 | 26 | 27.65 | +7.8% | 35,091 | 95,417,974 |
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：