股票概览
25
-0.12%
-0.03
25.1
开盘价
25.18
最高价
24.75
最低价
9,306
成交量
数据更新至: 2025-03-25
技术指标
25.45
MA5 (5日均线)
25.41
MA10 (10日均线)
25.20
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 | 25.1 | 25.18 | 24.75 | 25 | -0.12% | 9,306 | 23,206,133 |
| 2025-03-24 | 25.49 | 25.55 | 24.54 | 25.03 | -1.77% | 31,406 | 78,505,436 |
| 2025-03-21 | 25.95 | 25.95 | 25.39 | 25.48 | -1.66% | 29,135 | 74,491,169 |
| 2025-03-20 | 25.71 | 26.19 | 25.63 | 25.91 | +0.23% | 27,723 | 71,876,590 |
| 2025-03-19 | 25.69 | 25.86 | 25.47 | 25.85 | +0.15% | 22,955 | 58,952,016 |
| 2025-03-18 | 25.24 | 26.2 | 25.2 | 25.81 | +2.22% | 41,134 | 106,123,268 |
| 2025-03-17 | 25.16 | 25.39 | 25 | 25.25 | +0.48% | 22,350 | 56,309,825 |
| 2025-03-14 | 24.96 | 25.27 | 24.7 | 25.13 | +0.44% | 25,935 | 64,998,049 |
| 2025-03-13 | 25.2 | 25.48 | 24.76 | 25.02 | -2.19% | 40,585 | 101,648,992 |
| 2025-03-12 | 26.4 | 26.69 | 25.54 | 25.58 | +1.39% | 69,920 | 181,580,250 |
| 2025-03-11 | 25.2 | 25.57 | 24.9 | 25.23 | -0.75% | 28,245 | 71,103,327 |
| 2025-03-10 | 25.14 | 26 | 24.94 | 25.42 | +1.52% | 48,055 | 122,163,838 |
| 2025-03-07 | 25.31 | 25.31 | 24.82 | 25.04 | -0.75% | 27,208 | 68,186,341 |
| 2025-03-06 | 25.08 | 25.5 | 24.91 | 25.23 | +1.33% | 33,735 | 85,089,924 |
| 2025-03-05 | 24.73 | 24.98 | 24.55 | 24.9 | +0.61% | 19,679 | 48,801,127 |
| 2025-03-04 | 24.06 | 24.92 | 24.06 | 24.75 | +2.23% | 21,703 | 53,486,167 |
| 2025-03-03 | 24.42 | 24.77 | 24.05 | 24.21 | -0.21% | 23,895 | 58,262,304 |
| 2025-02-28 | 25.13 | 25.21 | 24.15 | 24.26 | -4.03% | 35,771 | 87,876,024 |
| 2025-02-27 | 25.62 | 25.86 | 24.74 | 25.28 | -1.33% | 40,288 | 101,418,732 |
| 2025-02-26 | 25.41 | 25.85 | 25.22 | 25.62 | +0.75% | 51,406 | 131,439,380 |
| 2025-02-25 | 25.2 | 26.4 | 25.15 | 25.43 | +1.84% | 76,899 | 196,582,443 |
| 2025-02-24 | 25.11 | 25.44 | 24.6 | 24.97 | -0.52% | 33,513 | 83,723,893 |
| 2025-02-21 | 24.99 | 25.14 | 24.76 | 25.1 | +0.36% | 39,924 | 99,888,907 |
| 2025-02-20 | 24.38 | 25.1 | 24.25 | 25.01 | +2.29% | 51,287 | 127,605,645 |
| 2025-02-19 | 23.73 | 24.6 | 23.62 | 24.45 | +2.86% | 41,736 | 101,265,050 |
| 2025-02-18 | 23.81 | 24.25 | 23.58 | 23.77 | -0.17% | 39,421 | 94,480,223 |
| 2025-02-17 | 23.85 | 24.03 | 23.58 | 23.81 | -0.08% | 24,284 | 57,815,506 |
| 2025-02-14 | 23.91 | 24.09 | 23.68 | 23.83 | -0.71% | 27,141 | 64,713,646 |
| 2025-02-13 | 24.67 | 24.67 | 24 | 24 | -2.72% | 28,601 | 69,221,866 |
| 2025-02-12 | 24.14 | 24.75 | 23.97 | 24.67 | +2.2% | 45,655 | 111,675,001 |
| 2025-02-11 | 24.29 | 24.32 | 24.02 | 24.14 | -0.74% | 17,558 | 42,399,524 |
| 2025-02-10 | 24.16 | 24.32 | 23.89 | 24.32 | +0.33% | 32,920 | 79,282,067 |
| 2025-02-07 | 24.16 | 24.63 | 23.91 | 24.24 | -0.08% | 44,105 | 107,464,601 |
| 2025-02-06 | 23.36 | 24.35 | 23.15 | 24.26 | +3.85% | 45,676 | 109,518,662 |
| 2025-02-05 | 23.78 | 23.8 | 23.11 | 23.36 | +0.09% | 21,918 | 51,344,022 |
| 2025-01-27 | 23.98 | 24.02 | 23.33 | 23.34 | -2.42% | 22,833 | 53,913,062 |
| 2025-01-24 | 23.51 | 24.03 | 23.48 | 23.92 | +0.76% | 23,673 | 56,439,793 |
| 2025-01-23 | 23.98 | 24.26 | 23.71 | 23.74 | +0.04% | 25,664 | 61,419,745 |
| 2025-01-22 | 23.96 | 24.15 | 23.66 | 23.73 | -1.29% | 24,523 | 58,529,365 |
| 2025-01-21 | 24.29 | 24.29 | 23.57 | 24.04 | -1.35% | 48,419 | 115,756,640 |
| 2025-01-20 | 23.39 | 25.07 | 23.15 | 24.37 | +4.37% | 76,627 | 185,309,565 |
| 2025-01-17 | 23.11 | 23.49 | 23.05 | 23.35 | +0.65% | 20,036 | 46,726,348 |
| 2025-01-16 | 22.97 | 23.57 | 22.75 | 23.2 | +1.18% | 32,171 | 74,654,272 |
| 2025-01-15 | 22.98 | 23.2 | 22.57 | 22.93 | +0.13% | 28,410 | 64,975,389 |
| 2025-01-14 | 21.88 | 22.97 | 21.79 | 22.9 | +4.81% | 30,589 | 68,626,609 |
| 2025-01-13 | 21.4 | 22 | 21.31 | 21.85 | +0.23% | 14,178 | 30,788,707 |
| 2025-01-10 | 21.9 | 22.55 | 21.8 | 21.8 | -0.46% | 29,617 | 65,759,543 |
| 2025-01-09 | 22.02 | 22.27 | 21.6 | 21.9 | -1.31% | 26,314 | 57,675,724 |
| 2025-01-08 | 21.79 | 22.46 | 21 | 22.19 | +1.51% | 39,110 | 85,098,815 |
| 2025-01-07 | 21.77 | 21.98 | 21.52 | 21.86 | +1.02% | 20,365 | 44,269,927 |
| 2025-01-06 | 21.75 | 21.99 | 21.35 | 21.64 | -0.46% | 21,690 | 46,965,063 |
| 2025-01-03 | 22.59 | 22.69 | 21.71 | 21.74 | -3.16% | 24,239 | 53,625,725 |
| 2025-01-02 | 23.01 | 23.3 | 22.28 | 22.45 | -2.48% | 25,634 | 58,410,972 |
| 2024-12-31 | 24.18 | 24.18 | 23.02 | 23.02 | -3.68% | 33,682 | 78,737,561 |
| 2024-12-30 | 24.28 | 24.6 | 23.56 | 23.9 | -1.77% | 27,975 | 67,338,796 |
| 2024-12-27 | 24.68 | 25.28 | 24.18 | 24.33 | -1.74% | 35,349 | 87,419,595 |
| 2024-12-26 | 24.65 | 24.82 | 24.19 | 24.76 | +1.77% | 35,177 | 86,223,304 |
| 2024-12-25 | 25 | 25 | 24.16 | 24.33 | -2.68% | 28,129 | 68,800,524 |
| 2024-12-24 | 25.39 | 25.76 | 24.8 | 25 | -0.52% | 23,599 | 59,385,170 |
| 2024-12-23 | 26.08 | 26.17 | 25.07 | 25.13 | -3.35% | 27,809 | 71,252,813 |
| 2024-12-20 | 24.96 | 26.25 | 24.96 | 26 | +3.88% | 44,222 | 114,542,266 |
| 2024-12-19 | 24.41 | 25.14 | 24.2 | 25.03 | +1.25% | 17,121 | 42,566,303 |
| 2024-12-18 | 24.9 | 25.02 | 24.38 | 24.72 | +0.49% | 16,598 | 40,997,971 |
| 2024-12-17 | 25.1 | 25.29 | 24.55 | 24.6 | -2.73% | 24,484 | 60,802,614 |
| 2024-12-16 | 26.02 | 26.19 | 25.08 | 25.29 | -3.25% | 31,916 | 81,533,057 |
| 2024-12-13 | 26.1 | 26.46 | 25.99 | 26.14 | +0.23% | 40,325 | 105,671,365 |
| 2024-12-12 | 26.2 | 26.28 | 25.8 | 26.08 | -0.04% | 27,468 | 71,335,761 |
| 2024-12-11 | 26.1 | 26.25 | 25.75 | 26.09 | +0.23% | 31,408 | 81,822,887 |
| 2024-12-10 | 26.3 | 26.37 | 25.7 | 26.03 | +1.72% | 59,650 | 155,589,464 |
| 2024-12-09 | 25.19 | 25.71 | 25.03 | 25.59 | +1.35% | 33,747 | 85,742,769 |
| 2024-12-06 | 25.6 | 25.62 | 24.85 | 25.25 | -1.14% | 40,323 | 101,479,158 |
| 2024-12-05 | 25.22 | 26.1 | 25.22 | 25.54 | +0.63% | 45,147 | 115,896,085 |
| 2024-12-04 | 25.75 | 26.46 | 25.26 | 25.38 | -2.12% | 62,359 | 160,888,829 |
| 2024-12-03 | 26.51 | 27.79 | 25.8 | 25.93 | -0.12% | 134,266 | 359,870,460 |
| 2024-12-02 | 25.83 | 26.25 | 25.6 | 25.96 | +1.8% | 85,921 | 222,667,372 |
| 2024-11-29 | 24.88 | 25.85 | 24.27 | 25.5 | +2.41% | 84,676 | 212,876,424 |
| 2024-11-28 | 24.05 | 26.29 | 23.66 | 24.9 | +3.23% | 82,925 | 207,606,931 |
| 2024-11-27 | 23.94 | 24.25 | 22.95 | 24.12 | -1.47% | 54,836 | 129,357,969 |
| 2024-11-26 | 24.09 | 25.4 | 23.86 | 24.48 | +0.41% | 60,879 | 150,214,549 |
| 2024-11-25 | 24.5 | 24.91 | 23.9 | 24.38 | +4.41% | 62,943 | 153,656,339 |
| 2024-11-22 | 24.3 | 24.48 | 23.01 | 23.35 | -4.69% | 36,756 | 87,902,403 |
| 2024-11-21 | 24.05 | 24.69 | 23.75 | 24.5 | +0.95% | 44,311 | 107,311,629 |
| 2024-11-20 | 24.3 | 24.56 | 23.88 | 24.27 | -0.45% | 41,450 | 100,501,541 |
| 2024-11-19 | 23.66 | 24.45 | 23.66 | 24.38 | +1.71% | 35,369 | 85,296,374 |
| 2024-11-18 | 24.95 | 25.3 | 23.65 | 23.97 | -3.93% | 53,142 | 128,508,860 |
| 2024-11-15 | 24.48 | 25.35 | 24.09 | 24.95 | +1.01% | 79,253 | 196,594,565 |
| 2024-11-14 | 24.18 | 25.15 | 24.04 | 24.7 | +1.19% | 64,719 | 159,273,737 |
| 2024-11-13 | 24.02 | 24.72 | 23.46 | 24.41 | +1.12% | 36,941 | 89,027,971 |
| 2024-11-12 | 25 | 25 | 23.88 | 24.14 | -3.86% | 52,556 | 128,406,535 |
| 2024-11-11 | 24.2 | 25.3 | 24 | 25.11 | +4.8% | 73,540 | 182,732,032 |
| 2024-11-08 | 24.06 | 24.45 | 23.86 | 23.96 | -0.5% | 47,528 | 114,917,404 |
| 2024-11-07 | 23.9 | 24.09 | 23.4 | 24.08 | -0.12% | 50,445 | 120,109,389 |
| 2024-11-06 | 24.21 | 24.62 | 23.7 | 24.11 | -3.6% | 98,305 | 237,768,346 |
| 2024-11-05 | 23.41 | 25.73 | 22.9 | 25.01 | +6.93% | 103,680 | 252,809,742 |
| 2024-11-04 | 22.1 | 23.48 | 22.01 | 23.39 | +4.65% | 64,250 | 147,312,095 |
| 2024-11-01 | 23.44 | 24.08 | 22.26 | 22.35 | -4.04% | 57,990 | 133,664,804 |
| 2024-10-31 | 23.15 | 23.82 | 22.28 | 23.29 | -2.14% | 62,950 | 144,537,795 |
| 2024-10-30 | 23.18 | 23.99 | 22.81 | 23.8 | +2.06% | 43,449 | 101,879,822 |
| 2024-10-29 | 24.68 | 24.68 | 23.28 | 23.32 | -7.28% | 71,030 | 169,362,241 |
| 2024-10-28 | 24.02 | 25.46 | 23.76 | 25.15 | +5.81% | 108,437 | 268,058,577 |
| 2024-10-25 | 22.73 | 24.61 | 22.55 | 23.77 | +4.58% | 94,817 | 225,746,185 |
| 2024-10-24 | 22.66 | 22.94 | 22.4 | 22.73 | -0.7% | 16,331 | 36,965,428 |
| 2024-10-23 | 23.24 | 23.24 | 22.75 | 22.89 | -0.69% | 23,583 | 54,320,542 |
| 2024-10-22 | 22.72 | 23.32 | 22.53 | 23.05 | +1.1% | 30,382 | 69,825,455 |
| 2024-10-21 | 22.47 | 23.35 | 22.22 | 22.8 | +4.01% | 50,030 | 114,184,994 |
| 2024-10-18 | 20.93 | 22.26 | 20.93 | 21.92 | +4.78% | 40,020 | 87,159,699 |
| 2024-10-17 | 21.01 | 21.37 | 20.92 | 20.92 | +0.14% | 18,027 | 38,090,537 |
| 2024-10-16 | 20.94 | 21.27 | 20.72 | 20.89 | -1.46% | 17,352 | 36,300,898 |
| 2024-10-15 | 21.58 | 22 | 21.19 | 21.2 | -0.93% | 22,981 | 49,551,868 |
| 2024-10-14 | 20.75 | 21.52 | 20.5 | 21.4 | +3.13% | 29,140 | 61,247,845 |
| 2024-10-11 | 21.8 | 21.82 | 20.47 | 20.75 | -5.03% | 32,948 | 68,908,867 |
| 2024-10-10 | 22.1 | 22.45 | 21.57 | 21.85 | -0.73% | 34,743 | 76,499,805 |
| 2024-10-09 | 23.02 | 23.48 | 21.8 | 22.01 | -7.52% | 68,281 | 154,143,241 |
| 2024-10-08 | 24.2 | 24.2 | 22.28 | 23.8 | +8.18% | 74,699 | 174,606,741 |
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：