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 |
| 2024-12-31 | 23.3 | 23.48 | 22.83 | 23.05 | -1.41% | 16,007 | 37,027,326 |
| 2024-12-30 | 23.65 | 23.73 | 23.04 | 23.38 | -1.23% | 11,013 | 25,811,625 |
| 2024-12-27 | 23.79 | 24.11 | 23.41 | 23.67 | -0.5% | 12,792 | 30,312,486 |
| 2024-12-26 | 23.37 | 24.17 | 23.17 | 23.79 | +2.45% | 15,540 | 36,941,203 |
| 2024-12-25 | 23.65 | 23.8 | 22.86 | 23.22 | -2.4% | 14,439 | 33,489,324 |
| 2024-12-24 | 23.47 | 23.83 | 23.4 | 23.79 | +1.8% | 9,669 | 22,859,434 |
| 2024-12-23 | 24.29 | 24.34 | 23.28 | 23.37 | -3.71% | 14,697 | 34,846,338 |
| 2024-12-20 | 23.98 | 24.38 | 23.74 | 24.27 | +1.85% | 10,717 | 25,870,018 |
| 2024-12-19 | 23.99 | 24.34 | 23.65 | 23.83 | -1.73% | 14,269 | 34,060,257 |
| 2024-12-18 | 23.98 | 24.4 | 23.65 | 24.25 | +1.13% | 14,656 | 35,392,508 |
| 2024-12-17 | 24.81 | 24.99 | 23.85 | 23.98 | -3.42% | 15,236 | 37,005,639 |
| 2024-12-16 | 24.58 | 25.35 | 24.58 | 24.83 | +0.24% | 13,868 | 34,683,686 |
| 2024-12-13 | 25.04 | 25.38 | 24.66 | 24.77 | -1.94% | 13,045 | 32,612,222 |
| 2024-12-12 | 25.39 | 25.39 | 24.95 | 25.26 | +0.12% | 13,481 | 33,964,475 |
| 2024-12-11 | 25.4 | 25.52 | 25.01 | 25.23 | -0.71% | 13,242 | 33,441,563 |
| 2024-12-10 | 26.26 | 26.67 | 25.36 | 25.41 | -1.21% | 30,096 | 77,796,747 |
| 2024-12-09 | 24.8 | 25.86 | 24.73 | 25.72 | +3.92% | 27,957 | 71,038,949 |
| 2024-12-06 | 24.5 | 24.79 | 24.11 | 24.75 | +1.02% | 14,915 | 36,468,952 |
| 2024-12-05 | 24.5 | 24.87 | 24.26 | 24.5 | -0.41% | 15,889 | 39,028,281 |
| 2024-12-04 | 24.96 | 25 | 24.3 | 24.6 | -1.01% | 14,442 | 35,664,562 |
| 2024-12-03 | 24.86 | 25.08 | 24.61 | 24.85 | -0.56% | 15,431 | 38,302,501 |
| 2024-12-02 | 24.6 | 25.25 | 24.47 | 24.99 | +2.08% | 24,656 | 61,360,319 |
| 2024-11-29 | 23.65 | 24.65 | 23.65 | 24.48 | +3.07% | 19,719 | 47,708,042 |
| 2024-11-28 | 24.05 | 24.14 | 23.62 | 23.75 | -1.82% | 18,015 | 42,935,430 |
| 2024-11-27 | 23.85 | 24.19 | 23.25 | 24.19 | +0.79% | 22,859 | 54,102,707 |
| 2024-11-26 | 24.73 | 24.88 | 23.8 | 24 | -3.85% | 27,987 | 68,004,348 |
| 2024-11-25 | 23.83 | 24.99 | 23.83 | 24.96 | +4.13% | 26,029 | 63,809,856 |
| 2024-11-22 | 24.59 | 25 | 23.9 | 23.97 | -2.36% | 17,740 | 43,467,360 |
| 2024-11-21 | 24.6 | 25.12 | 24.35 | 24.55 | -0.61% | 20,373 | 50,456,895 |
| 2024-11-20 | 24.38 | 24.71 | 24.13 | 24.7 | +1.31% | 18,132 | 44,318,514 |
| 2024-11-19 | 23.4 | 24.39 | 23.4 | 24.38 | +4.19% | 25,445 | 61,224,145 |
| 2024-11-18 | 23.9 | 24.13 | 23.13 | 23.4 | -1.89% | 32,416 | 76,583,901 |
| 2024-11-15 | 24.66 | 24.88 | 23.8 | 23.85 | -3.28% | 20,248 | 49,265,594 |
| 2024-11-14 | 25 | 26.14 | 24.62 | 24.66 | -2.22% | 27,350 | 69,108,825 |
| 2024-11-13 | 24.79 | 25.23 | 24.05 | 25.22 | +1.73% | 27,963 | 68,880,912 |
| 2024-11-12 | 25.39 | 25.87 | 24.55 | 24.79 | -2.32% | 33,768 | 84,753,133 |
| 2024-11-11 | 24.5 | 25.59 | 24.38 | 25.38 | +3.72% | 35,342 | 88,840,504 |
| 2024-11-08 | 24.42 | 25.44 | 24.39 | 24.47 | +0.62% | 38,465 | 95,368,741 |
| 2024-11-07 | 23.81 | 24.58 | 23.7 | 24.32 | +1.38% | 39,750 | 96,412,210 |
| 2024-11-06 | 24.38 | 24.53 | 23.8 | 23.99 | -1.64% | 32,247 | 77,726,541 |
| 2024-11-05 | 23.97 | 24.48 | 23.58 | 24.39 | +1.75% | 45,995 | 110,651,521 |
| 2024-11-04 | 23.74 | 24.25 | 23.56 | 23.97 | +0.97% | 43,381 | 103,723,626 |
| 2024-11-01 | 24.24 | 24.51 | 23.32 | 23.74 | -3.42% | 62,258 | 148,702,162 |
| 2024-10-31 | 23.47 | 24.91 | 23.01 | 24.58 | +3.06% | 115,411 | 277,516,211 |
| 2024-10-30 | 23.15 | 24.18 | 22.45 | 23.85 | +4.42% | 152,554 | 356,089,439 |
| 2024-10-29 | 22.82 | 22.84 | 22.11 | 22.84 | +10.02% | 113,572 | 258,359,103 |
| 2024-10-28 | 19.42 | 21.2 | 19.4 | 20.76 | +6.96% | 60,389 | 123,963,866 |
| 2024-10-25 | 19.31 | 19.45 | 19.26 | 19.41 | +0.26% | 25,195 | 48,769,758 |
| 2024-10-24 | 19.08 | 19.45 | 19 | 19.36 | +0.57% | 19,944 | 38,460,672 |
| 2024-10-23 | 19.06 | 19.33 | 18.96 | 19.25 | +0.63% | 26,301 | 50,377,833 |
| 2024-10-22 | 18.88 | 19.18 | 18.76 | 19.13 | +1.11% | 31,193 | 59,260,873 |
| 2024-10-21 | 18.52 | 18.99 | 18.49 | 18.92 | +2.27% | 49,665 | 92,943,005 |
| 2024-10-18 | 17.98 | 18.68 | 17.91 | 18.5 | +2.78% | 30,522 | 55,914,709 |
| 2024-10-17 | 18.07 | 18.26 | 17.96 | 18 | -0.55% | 22,882 | 41,419,374 |
| 2024-10-16 | 18.16 | 18.47 | 17.91 | 18.1 | -0.93% | 24,305 | 44,024,060 |
| 2024-10-15 | 18.39 | 18.76 | 18.2 | 18.27 | -1.14% | 38,085 | 70,476,608 |
| 2024-10-14 | 18.55 | 18.7 | 17.83 | 18.48 | +0.71% | 30,101 | 55,281,491 |
| 2024-10-11 | 19.08 | 19.08 | 18.19 | 18.35 | -4.18% | 24,573 | 45,664,211 |
| 2024-10-10 | 19.1 | 19.8 | 18.84 | 19.15 | -0.05% | 25,111 | 48,429,384 |
| 2024-10-09 | 20.82 | 20.82 | 19.04 | 19.16 | -9.45% | 46,510 | 91,682,276 |
| 2024-10-08 | 22.6 | 22.76 | 20.29 | 21.16 | +2.27% | 81,146 | 174,758,122 |
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：