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 |
| 2024-12-31 | 25.01 | 25.5 | 24.01 | 24.09 | -3.33% | 32,703 | 80,615,430 |
| 2024-12-30 | 24.94 | 25.2 | 24.21 | 24.92 | -0.28% | 26,383 | 65,463,181 |
| 2024-12-27 | 25 | 25.59 | 24.73 | 24.99 | -0.52% | 34,938 | 88,128,704 |
| 2024-12-26 | 24.22 | 25.88 | 24.08 | 25.12 | +3.8% | 53,828 | 134,227,294 |
| 2024-12-25 | 25.01 | 25.01 | 23.91 | 24.2 | -3.47% | 43,515 | 105,994,438 |
| 2024-12-24 | 25.65 | 25.7 | 24.79 | 25.07 | -1.49% | 30,695 | 77,128,620 |
| 2024-12-23 | 26.5 | 26.83 | 25.45 | 25.45 | -3.27% | 33,151 | 86,108,743 |
| 2024-12-20 | 25.95 | 26.8 | 25.88 | 26.31 | +0.96% | 29,777 | 78,553,569 |
| 2024-12-19 | 25.68 | 26.3 | 25.58 | 26.06 | +0.31% | 25,358 | 66,011,081 |
| 2024-12-18 | 25.98 | 26.45 | 25.5 | 25.98 | -0.76% | 29,857 | 77,857,358 |
| 2024-12-17 | 27.52 | 27.89 | 26.1 | 26.18 | -5.35% | 38,387 | 103,239,260 |
| 2024-12-16 | 27.77 | 28.36 | 27.46 | 27.66 | -0.65% | 33,743 | 94,243,227 |
| 2024-12-13 | 27.7 | 28.08 | 27.12 | 27.84 | -0.22% | 40,867 | 112,955,649 |
| 2024-12-12 | 28.01 | 28.12 | 27.56 | 27.9 | -0.57% | 28,854 | 80,366,498 |
| 2024-12-11 | 27.39 | 28.28 | 27.16 | 28.06 | +2.45% | 39,479 | 109,395,320 |
| 2024-12-10 | 27.78 | 27.84 | 27.03 | 27.39 | +1.22% | 41,258 | 112,894,988 |
| 2024-12-09 | 28.1 | 28.1 | 26.87 | 27.06 | -3.67% | 43,288 | 118,107,495 |
| 2024-12-06 | 27.85 | 28.25 | 27.27 | 28.09 | +0.97% | 31,185 | 86,655,481 |
| 2024-12-05 | 28.05 | 28.36 | 27.69 | 27.82 | -1.24% | 27,435 | 76,862,681 |
| 2024-12-04 | 28.88 | 29 | 28.1 | 28.17 | -0.67% | 21,785 | 61,943,956 |
| 2024-12-03 | 28.3 | 28.83 | 28.05 | 28.36 | -0.56% | 27,279 | 77,428,364 |
| 2024-12-02 | 28.14 | 28.56 | 27.92 | 28.52 | +0.71% | 43,273 | 122,069,922 |
| 2024-11-29 | 27.85 | 28.75 | 27.65 | 28.32 | +1.07% | 31,458 | 88,893,468 |
| 2024-11-28 | 28 | 28.43 | 27.52 | 28.02 | -0.74% | 34,826 | 97,442,436 |
| 2024-11-27 | 28.3 | 28.32 | 26.8 | 28.23 | -0.49% | 49,837 | 136,419,585 |
| 2024-11-26 | 30.28 | 30.28 | 28.3 | 28.37 | -6.86% | 63,341 | 184,445,749 |
| 2024-11-25 | 29.5 | 31.59 | 28.88 | 30.46 | +2.39% | 69,808 | 212,466,995 |
| 2024-11-22 | 31.73 | 32.7 | 29.72 | 29.75 | -6.24% | 82,598 | 256,591,845 |
| 2024-11-21 | 29.59 | 32 | 29.42 | 31.73 | +6.84% | 103,142 | 315,018,275 |
| 2024-11-20 | 29.74 | 30.2 | 29.08 | 29.7 | -0.67% | 74,471 | 219,391,750 |
| 2024-11-19 | 30.48 | 30.8 | 29.05 | 29.9 | -1.45% | 62,208 | 184,595,148 |
| 2024-11-18 | 32 | 32 | 29.51 | 30.34 | -6.24% | 67,433 | 205,783,737 |
| 2024-11-15 | 32.38 | 33.9 | 32.12 | 32.36 | -1.49% | 76,937 | 253,581,006 |
| 2024-11-14 | 34.83 | 34.9 | 32.6 | 32.85 | -2.9% | 138,941 | 468,916,523 |
| 2024-11-13 | 31.32 | 33.95 | 31.2 | 33.83 | +6.92% | 138,307 | 455,164,283 |
| 2024-11-12 | 30.48 | 32.1 | 30.48 | 31.64 | +3.87% | 158,596 | 498,462,962 |
| 2024-11-11 | 28.2 | 30.58 | 28.14 | 30.46 | +8.01% | 146,673 | 437,980,807 |
| 2024-11-08 | 28.05 | 28.99 | 28.03 | 28.2 | +0.93% | 80,478 | 229,274,841 |
| 2024-11-07 | 27.54 | 28.38 | 27.35 | 27.94 | +0.4% | 56,222 | 156,696,167 |
| 2024-11-06 | 28.6 | 28.93 | 27.56 | 27.83 | -3.33% | 107,940 | 304,296,011 |
| 2024-11-05 | 27.2 | 29.7 | 26.77 | 28.79 | +5.77% | 133,154 | 377,521,170 |
| 2024-11-04 | 27.98 | 28.1 | 26.88 | 27.22 | -2.02% | 74,994 | 205,516,890 |
| 2024-11-01 | 27.6 | 29 | 27 | 27.78 | +1.09% | 133,657 | 377,015,490 |
| 2024-10-31 | 26.27 | 28.04 | 25.89 | 27.48 | +4.61% | 99,118 | 269,463,272 |
| 2024-10-30 | 26.07 | 26.67 | 25.75 | 26.27 | -0.19% | 55,319 | 144,785,982 |
| 2024-10-29 | 26.9 | 27.48 | 26.3 | 26.32 | -2.27% | 73,731 | 196,980,278 |
| 2024-10-28 | 27 | 27.21 | 26.3 | 26.93 | -3.58% | 84,095 | 225,409,796 |
| 2024-10-25 | 27.8 | 28.34 | 27.5 | 27.93 | +0.72% | 59,656 | 166,704,283 |
| 2024-10-24 | 27.52 | 27.87 | 27.08 | 27.73 | +0.14% | 53,248 | 146,504,465 |
| 2024-10-23 | 28.18 | 28.33 | 27.59 | 27.69 | -2.84% | 86,835 | 241,881,687 |
| 2024-10-22 | 29.61 | 29.61 | 28.06 | 28.5 | -4.68% | 127,420 | 366,095,599 |
| 2024-10-21 | 28.1 | 30.1 | 27.86 | 29.9 | +7.17% | 186,444 | 539,244,407 |
| 2024-10-18 | 27.22 | 28.44 | 27.11 | 27.9 | +2.42% | 142,009 | 395,385,755 |
| 2024-10-17 | 27.8 | 29.34 | 27.13 | 27.24 | -2.89% | 163,310 | 458,238,733 |
| 2024-10-16 | 26.12 | 28.28 | 25.9 | 28.05 | +3.54% | 165,806 | 455,368,563 |
| 2024-10-15 | 26.28 | 28 | 25.77 | 27.09 | +3.12% | 113,165 | 308,343,060 |
| 2024-10-14 | 25 | 26.5 | 24.58 | 26.27 | +4.74% | 68,883 | 176,594,772 |
| 2024-10-11 | 27.26 | 27.26 | 24.63 | 25.08 | -7.96% | 87,357 | 223,188,972 |
| 2024-10-10 | 27.6 | 28.5 | 26.42 | 27.25 | -1.27% | 110,581 | 304,756,248 |
| 2024-10-09 | 27.05 | 28.99 | 26.26 | 27.6 | -1.18% | 160,404 | 445,937,802 |
| 2024-10-08 | 27.94 | 27.94 | 25.78 | 27.93 | +9.96% | 129,307 | 352,280,699 |
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：