股票概览
25.23
-0.63%
-0.16
25.31
开盘价
25.67
最高价
24.91
最低价
9,715
成交量
数据更新至: 2025-03-25
技术指标
25.74
MA5 (5日均线)
25.67
MA10 (10日均线)
25.07
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 | 25.31 | 25.67 | 24.91 | 25.23 | -0.63% | 9,715 | 24,570,737 |
| 2025-03-24 | 25.88 | 25.98 | 24.88 | 25.39 | -1.67% | 24,751 | 62,802,739 |
| 2025-03-21 | 26.3 | 26.55 | 25.74 | 25.82 | -2.01% | 22,677 | 59,209,641 |
| 2025-03-20 | 26.15 | 26.7 | 25.94 | 26.35 | +1.62% | 20,670 | 54,415,432 |
| 2025-03-19 | 26.07 | 26.54 | 25.86 | 25.93 | -0.54% | 20,865 | 54,486,122 |
| 2025-03-18 | 25.72 | 26.08 | 25.48 | 26.07 | +1.12% | 15,345 | 39,632,005 |
| 2025-03-17 | 25.45 | 25.84 | 25.33 | 25.78 | +1.26% | 21,672 | 55,539,343 |
| 2025-03-14 | 25.28 | 25.55 | 24.99 | 25.46 | +0.87% | 26,212 | 66,468,621 |
| 2025-03-13 | 25.36 | 25.5 | 24.8 | 25.24 | -0.59% | 18,837 | 47,382,323 |
| 2025-03-12 | 25.39 | 25.61 | 25.16 | 25.39 | 0% | 19,975 | 50,662,649 |
| 2025-03-11 | 24.85 | 25.5 | 24.63 | 25.39 | +1.16% | 26,873 | 67,466,977 |
| 2025-03-10 | 24.46 | 25.38 | 24.36 | 25.1 | +3.04% | 29,430 | 73,530,201 |
| 2025-03-07 | 24.33 | 24.44 | 24.05 | 24.36 | +0.25% | 12,859 | 31,243,656 |
| 2025-03-06 | 24.26 | 24.62 | 24.21 | 24.3 | +0.58% | 16,598 | 40,457,904 |
| 2025-03-05 | 24.2 | 24.39 | 23.91 | 24.16 | -0.37% | 11,051 | 26,602,329 |
| 2025-03-04 | 23.82 | 24.38 | 23.72 | 24.25 | +1.81% | 16,532 | 40,030,199 |
| 2025-03-03 | 24.45 | 24.56 | 23.77 | 23.82 | -2.38% | 29,755 | 71,991,672 |
| 2025-02-28 | 24.55 | 24.96 | 24.28 | 24.4 | -1.25% | 25,402 | 62,295,017 |
| 2025-02-27 | 24.3 | 25.3 | 24.17 | 24.71 | +1.69% | 31,478 | 77,588,229 |
| 2025-02-26 | 23.63 | 24.59 | 23.63 | 24.3 | +2.57% | 25,130 | 60,990,943 |
| 2025-02-25 | 23.79 | 23.97 | 23.62 | 23.69 | -0.67% | 14,435 | 34,346,026 |
| 2025-02-24 | 24 | 24.2 | 23.6 | 23.85 | -0.46% | 21,572 | 51,517,996 |
| 2025-02-21 | 24.02 | 24.25 | 23.91 | 23.96 | -0.75% | 17,672 | 42,490,506 |
| 2025-02-20 | 23.7 | 24.48 | 23.66 | 24.14 | +1.9% | 29,086 | 70,222,187 |
| 2025-02-19 | 22.76 | 23.72 | 22.73 | 23.69 | +4.36% | 27,211 | 63,234,281 |
| 2025-02-18 | 23.1 | 23.58 | 22.63 | 22.7 | -1.43% | 20,660 | 47,626,570 |
| 2025-02-17 | 22.86 | 23.03 | 22.64 | 23.03 | +1.45% | 16,759 | 38,334,574 |
| 2025-02-14 | 22.92 | 23.07 | 22.62 | 22.7 | -0.79% | 19,957 | 45,535,776 |
| 2025-02-13 | 23.04 | 23.51 | 22.82 | 22.88 | -1.08% | 22,501 | 52,100,059 |
| 2025-02-12 | 22.92 | 23.16 | 22.91 | 23.13 | +0.39% | 15,677 | 36,074,543 |
| 2025-02-11 | 22.87 | 23.1 | 22.64 | 23.04 | +0.74% | 17,724 | 40,619,171 |
| 2025-02-10 | 22.95 | 23.08 | 22.65 | 22.87 | -0.39% | 18,567 | 42,317,355 |
| 2025-02-07 | 23 | 23.24 | 22.66 | 22.96 | +0.31% | 22,904 | 52,653,158 |
| 2025-02-06 | 22.45 | 22.94 | 22.05 | 22.89 | +1.96% | 22,007 | 49,869,157 |
| 2025-02-05 | 23.45 | 23.45 | 22.36 | 22.45 | -4.14% | 35,285 | 80,054,123 |
| 2025-01-27 | 23.48 | 23.83 | 23.16 | 23.42 | -0.13% | 26,873 | 63,263,534 |
| 2025-01-24 | 24.85 | 24.85 | 23.13 | 23.45 | -5.94% | 45,056 | 105,960,286 |
| 2025-01-23 | 24.75 | 25.36 | 24.56 | 24.93 | +0.81% | 31,069 | 77,658,856 |
| 2025-01-22 | 24.47 | 24.78 | 24.22 | 24.73 | +1.77% | 21,377 | 52,512,087 |
| 2025-01-21 | 24.33 | 24.5 | 23.72 | 24.3 | +0.91% | 12,473 | 30,070,934 |
| 2025-01-20 | 23.67 | 24.38 | 23.67 | 24.08 | +1.86% | 12,477 | 30,024,886 |
| 2025-01-17 | 23.29 | 23.68 | 22.91 | 23.64 | +2.2% | 11,352 | 26,559,989 |
| 2025-01-16 | 23.45 | 23.48 | 22.94 | 23.13 | -0.04% | 10,540 | 24,433,556 |
| 2025-01-15 | 23.45 | 23.68 | 23.05 | 23.14 | -1.28% | 11,059 | 25,800,374 |
| 2025-01-14 | 22.77 | 23.47 | 22.61 | 23.44 | +3.17% | 14,029 | 32,460,694 |
| 2025-01-13 | 21.75 | 22.82 | 21.55 | 22.72 | +3.27% | 16,588 | 37,150,454 |
| 2025-01-10 | 22.21 | 22.44 | 22 | 22 | -0.95% | 10,112 | 22,489,363 |
| 2025-01-09 | 22.14 | 22.58 | 22.12 | 22.21 | -0.8% | 8,553 | 19,103,090 |
| 2025-01-08 | 22.44 | 22.49 | 21.64 | 22.39 | +0.09% | 14,142 | 31,302,661 |
| 2025-01-07 | 22.01 | 22.6 | 21.92 | 22.37 | +1.27% | 14,810 | 32,925,450 |
| 2025-01-06 | 22.08 | 22.5 | 21.41 | 22.09 | -0.32% | 15,032 | 33,167,627 |
| 2025-01-03 | 22.68 | 23.05 | 22.06 | 22.16 | -3.02% | 15,916 | 35,976,067 |
| 2025-01-02 | 23.06 | 23.58 | 22.65 | 22.85 | -0.87% | 16,171 | 37,396,445 |
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：