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 |
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：