股票概览
25.33
-2.24%
-0.58
25.89
开盘价
25.94
最高价
25
最低价
24,776
成交量
数据更新至: 2025-03-25
技术指标
26.69
MA5 (5日均线)
27.55
MA10 (10日均线)
27.22
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 | 25.89 | 25.94 | 25 | 25.33 | -2.24% | 24,776 | 62,929,939 |
| 2025-03-24 | 27.15 | 27.19 | 25.39 | 25.91 | -4.39% | 44,701 | 116,728,043 |
| 2025-03-21 | 27.19 | 27.97 | 27 | 27.1 | -1.42% | 35,149 | 96,199,580 |
| 2025-03-20 | 27.49 | 27.98 | 27.38 | 27.49 | -0.47% | 38,616 | 106,903,584 |
| 2025-03-19 | 28.4 | 28.46 | 27.36 | 27.62 | -3.43% | 63,479 | 175,697,040 |
| 2025-03-18 | 28.65 | 28.99 | 28.37 | 28.6 | +0.07% | 55,542 | 159,278,915 |
| 2025-03-17 | 28.7 | 29.14 | 28.1 | 28.58 | -0.42% | 74,932 | 213,691,413 |
| 2025-03-14 | 28.01 | 29.36 | 27.99 | 28.7 | +1.06% | 118,129 | 340,781,523 |
| 2025-03-13 | 27.52 | 30 | 27.52 | 28.4 | +2.31% | 123,190 | 350,392,410 |
| 2025-03-12 | 27.78 | 27.99 | 27.5 | 27.76 | +0.11% | 66,882 | 185,524,272 |
| 2025-03-11 | 26.58 | 27.98 | 26.58 | 27.73 | +2.7% | 89,992 | 247,244,500 |
| 2025-03-10 | 26.43 | 27.16 | 26.24 | 27 | +1.89% | 58,730 | 157,087,231 |
| 2025-03-07 | 27.07 | 27.07 | 26.34 | 26.5 | -2.11% | 51,898 | 138,187,193 |
| 2025-03-06 | 27.55 | 27.56 | 26.78 | 27.07 | -1.74% | 84,789 | 229,374,395 |
| 2025-03-05 | 25.99 | 27.97 | 25.56 | 27.55 | +6.04% | 118,750 | 319,130,226 |
| 2025-03-04 | 25.41 | 26.06 | 25.37 | 25.98 | +0.12% | 46,390 | 119,046,217 |
| 2025-03-03 | 25.62 | 26.4 | 25.01 | 25.95 | +1.65% | 54,242 | 140,361,308 |
| 2025-02-28 | 27.1 | 27.34 | 25.41 | 25.53 | -7.03% | 79,827 | 209,442,507 |
| 2025-02-27 | 28.2 | 28.23 | 26.9 | 27.46 | -2.62% | 78,618 | 216,259,463 |
| 2025-02-26 | 27.9 | 29.49 | 27.9 | 28.2 | +2.62% | 143,303 | 410,920,897 |
| 2025-02-25 | 27 | 27.66 | 26.62 | 27.48 | +0.07% | 58,871 | 160,581,822 |
| 2025-02-24 | 27.43 | 28.1 | 27.15 | 27.46 | -1.05% | 74,354 | 204,924,399 |
| 2025-02-21 | 26.89 | 27.99 | 26.81 | 27.75 | +3.78% | 107,474 | 296,644,704 |
| 2025-02-20 | 26 | 26.89 | 25.48 | 26.74 | +2.85% | 90,924 | 238,599,419 |
| 2025-02-19 | 25.4 | 26.24 | 25.22 | 26 | +1.8% | 64,841 | 167,360,366 |
| 2025-02-18 | 25.8 | 27.5 | 25.53 | 25.54 | -0.62% | 86,605 | 227,139,350 |
| 2025-02-17 | 25.54 | 26.03 | 25.35 | 25.7 | +0.04% | 67,113 | 172,970,494 |
| 2025-02-14 | 25.32 | 26.15 | 25.16 | 25.69 | +1.42% | 72,805 | 187,553,152 |
| 2025-02-13 | 25.68 | 25.85 | 25.26 | 25.33 | -1.29% | 44,974 | 114,487,061 |
| 2025-02-12 | 25.38 | 26.3 | 25.22 | 25.66 | +0.9% | 49,439 | 126,725,303 |
| 2025-02-11 | 25.9 | 26.15 | 25.22 | 25.43 | -4.43% | 99,069 | 253,167,860 |
| 2025-02-10 | 25.58 | 28.08 | 25.5 | 26.61 | +4.23% | 144,488 | 389,155,153 |
| 2025-02-07 | 25.35 | 26.1 | 25.21 | 25.53 | +0.83% | 66,204 | 169,066,185 |
| 2025-02-06 | 25.22 | 25.43 | 24.88 | 25.32 | +0.76% | 42,261 | 106,601,330 |
| 2025-02-05 | 24.5 | 25.27 | 24.1 | 25.13 | +4.49% | 42,076 | 104,834,097 |
| 2025-01-27 | 24.39 | 24.75 | 23.99 | 24.05 | -1.39% | 21,351 | 51,743,333 |
| 2025-01-24 | 24.11 | 24.78 | 24.11 | 24.39 | +0.45% | 24,986 | 60,873,267 |
| 2025-01-23 | 24.92 | 25.56 | 24.28 | 24.28 | -1.94% | 36,122 | 89,559,196 |
| 2025-01-22 | 24.4 | 25.1 | 24.38 | 24.76 | +0.08% | 35,546 | 88,344,801 |
| 2025-01-21 | 25.15 | 25.19 | 24.33 | 24.74 | -1.98% | 48,916 | 120,908,296 |
| 2025-01-20 | 24.74 | 25.5 | 24.26 | 25.24 | +2.98% | 55,449 | 139,250,076 |
| 2025-01-17 | 23.99 | 24.89 | 23.89 | 24.51 | +0.16% | 53,001 | 129,351,263 |
| 2025-01-16 | 24.12 | 24.94 | 23.95 | 24.47 | +2.13% | 64,837 | 158,496,546 |
| 2025-01-15 | 24.05 | 24.32 | 23.84 | 23.96 | -0.87% | 30,937 | 74,329,696 |
| 2025-01-14 | 23.25 | 24.22 | 23.2 | 24.17 | +3.96% | 47,963 | 114,322,176 |
| 2025-01-13 | 22.97 | 23.5 | 22.31 | 23.25 | +0.04% | 33,626 | 77,051,163 |
| 2025-01-10 | 24.05 | 24.24 | 23.11 | 23.24 | -5.26% | 63,309 | 150,229,665 |
| 2025-01-09 | 22.27 | 24.53 | 22.08 | 24.53 | +10% | 38,923 | 93,427,752 |
| 2025-01-08 | 22.6 | 22.63 | 21.67 | 22.3 | -1.33% | 29,872 | 66,326,423 |
| 2025-01-07 | 21.98 | 22.65 | 21.92 | 22.6 | +3.06% | 22,155 | 49,310,331 |
| 2025-01-06 | 22.15 | 22.45 | 21.55 | 21.93 | -1.35% | 23,906 | 52,613,436 |
| 2025-01-03 | 23.59 | 23.65 | 22.19 | 22.23 | -5.4% | 30,657 | 69,943,784 |
| 2025-01-02 | 23.95 | 24.32 | 23.2 | 23.5 | -2.45% | 27,573 | 65,522,428 |
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：