股票概览
25.54
-2.41%
-0.63
26.17
开盘价
26.25
最高价
25.27
最低价
131,287
成交量
数据更新至: 2025-03-25
技术指标
27.20
MA5 (5日均线)
28.90
MA10 (10日均线)
28.16
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 | 26.17 | 26.25 | 25.27 | 25.54 | -2.41% | 131,287 | 337,616,848 |
| 2025-03-24 | 26.9 | 26.98 | 25.5 | 26.17 | -2.75% | 297,371 | 776,091,406 |
| 2025-03-21 | 28.2 | 28.2 | 26.91 | 26.91 | -5.51% | 366,128 | 1,000,345,658 |
| 2025-03-20 | 28.45 | 29.69 | 28.12 | 28.48 | -1.49% | 417,101 | 1,204,384,921 |
| 2025-03-19 | 30 | 30.3 | 28.9 | 28.91 | -4.27% | 460,064 | 1,350,311,861 |
| 2025-03-18 | 30.9 | 32.8 | 29.5 | 30.2 | -2.33% | 629,024 | 1,935,856,764 |
| 2025-03-17 | 29 | 31.98 | 29 | 30.92 | +2.42% | 615,758 | 1,869,131,180 |
| 2025-03-14 | 30.08 | 30.65 | 28.38 | 30.19 | -4.19% | 669,430 | 2,000,451,529 |
| 2025-03-13 | 30 | 31.51 | 29.38 | 31.51 | +4.58% | 820,675 | 2,510,225,271 |
| 2025-03-12 | 29.43 | 31.73 | 28.6 | 30.13 | +4.26% | 750,561 | 2,240,127,614 |
| 2025-03-11 | 28 | 29.2 | 27.88 | 28.9 | +4.37% | 537,271 | 1,530,662,381 |
| 2025-03-10 | 27.8 | 28.35 | 27.29 | 27.69 | -3.45% | 472,303 | 1,308,561,036 |
| 2025-03-07 | 30.3 | 30.3 | 28.25 | 28.68 | -1.98% | 971,481 | 2,860,710,573 |
| 2025-03-06 | 27 | 29.26 | 26.8 | 29.26 | +10% | 843,785 | 2,369,995,470 |
| 2025-03-05 | 27.3 | 27.6 | 25.79 | 26.6 | +1.18% | 444,419 | 1,190,948,823 |
| 2025-03-04 | 25.5 | 26.54 | 25.48 | 26.29 | +1.19% | 243,619 | 638,281,552 |
| 2025-03-03 | 26 | 26.54 | 25.43 | 25.98 | +2.73% | 307,820 | 802,162,944 |
| 2025-02-28 | 27.25 | 27.25 | 25.25 | 25.29 | -7.5% | 387,018 | 1,004,955,571 |
| 2025-02-27 | 28.31 | 28.37 | 26.49 | 27.34 | -3.29% | 524,174 | 1,432,551,455 |
| 2025-02-26 | 26.88 | 29 | 26.5 | 28.27 | +5.17% | 699,310 | 1,928,173,500 |
| 2025-02-25 | 25.61 | 27.8 | 25.12 | 26.88 | +2.17% | 695,995 | 1,859,720,551 |
| 2025-02-24 | 26.86 | 26.89 | 25.95 | 26.31 | -1.79% | 497,516 | 1,308,836,157 |
| 2025-02-21 | 26 | 27.12 | 25.19 | 26.79 | +6.78% | 743,345 | 1,942,554,379 |
| 2025-02-20 | 24.84 | 26.38 | 24.81 | 25.09 | +3.21% | 529,526 | 1,344,911,126 |
| 2025-02-19 | 23.54 | 24.51 | 23.53 | 24.31 | +3.27% | 252,593 | 608,103,938 |
| 2025-02-18 | 24.11 | 24.5 | 23.46 | 23.54 | -3.37% | 255,721 | 611,499,187 |
| 2025-02-17 | 24.98 | 25.28 | 24.11 | 24.36 | +1.25% | 323,083 | 794,938,038 |
| 2025-02-14 | 24.24 | 24.35 | 23.6 | 24.06 | -1.07% | 316,533 | 760,115,856 |
| 2025-02-13 | 24.75 | 24.86 | 24.02 | 24.32 | -0.41% | 381,039 | 931,645,548 |
| 2025-02-12 | 24 | 24.8 | 23.98 | 24.42 | +1.03% | 380,904 | 933,065,945 |
| 2025-02-11 | 25.32 | 25.32 | 24.03 | 24.17 | -3.63% | 631,279 | 1,560,274,336 |
| 2025-02-10 | 23.5 | 25.08 | 23.4 | 25.08 | +10% | 334,245 | 825,684,816 |
| 2025-02-07 | 22.45 | 23.33 | 22.2 | 22.8 | +2.98% | 324,472 | 738,608,609 |
| 2025-02-06 | 21.48 | 22.17 | 21.3 | 22.14 | +4.24% | 204,419 | 447,111,788 |
| 2025-02-05 | 20.95 | 21.49 | 20.77 | 21.24 | +3.41% | 144,156 | 304,543,688 |
| 2025-01-27 | 21.45 | 21.51 | 20.52 | 20.54 | -5.08% | 142,258 | 297,544,179 |
| 2025-01-24 | 21.6 | 21.65 | 21.24 | 21.64 | +1.93% | 143,982 | 309,057,647 |
| 2025-01-23 | 21.12 | 21.78 | 21.05 | 21.23 | +1.53% | 209,930 | 450,229,828 |
| 2025-01-22 | 20.5 | 21.34 | 20.44 | 20.91 | +1.5% | 177,418 | 371,040,409 |
| 2025-01-21 | 20.8 | 20.8 | 20.33 | 20.6 | +0.05% | 104,255 | 214,011,664 |
| 2025-01-20 | 20.35 | 20.85 | 20.26 | 20.59 | +1.83% | 124,518 | 256,090,426 |
| 2025-01-17 | 20.18 | 20.45 | 19.97 | 20.22 | -0.3% | 112,718 | 227,407,723 |
| 2025-01-16 | 20.05 | 20.39 | 19.87 | 20.28 | +1.76% | 130,036 | 262,168,270 |
| 2025-01-15 | 20.19 | 20.38 | 19.9 | 19.93 | -1.19% | 103,676 | 207,870,050 |
| 2025-01-14 | 19.24 | 20.18 | 19.08 | 20.17 | +5.49% | 157,337 | 311,150,335 |
| 2025-01-13 | 18.94 | 19.27 | 18.61 | 19.12 | -1.09% | 85,505 | 162,335,918 |
| 2025-01-10 | 19.9 | 20.38 | 19.33 | 19.33 | -3.45% | 135,029 | 267,871,256 |
| 2025-01-09 | 19.7 | 20.25 | 19.62 | 20.02 | +0.5% | 130,287 | 261,493,532 |
| 2025-01-08 | 20.34 | 20.34 | 19.21 | 19.92 | -2.31% | 163,694 | 322,970,091 |
| 2025-01-07 | 20 | 20.4 | 19.91 | 20.39 | +2.67% | 123,701 | 249,356,798 |
| 2025-01-06 | 19.87 | 20.24 | 19.51 | 19.86 | -0.15% | 106,477 | 211,654,728 |
| 2025-01-03 | 21.5 | 21.71 | 19.84 | 19.89 | -7.36% | 201,848 | 414,149,691 |
| 2025-01-02 | 22.46 | 22.62 | 21.23 | 21.47 | -6.53% | 240,075 | 524,211,560 |
| 2024-12-31 | 24.27 | 24.39 | 22.95 | 22.97 | -5.32% | 237,620 | 559,142,851 |
| 2024-12-30 | 23.85 | 24.68 | 23.47 | 24.26 | +3.15% | 299,259 | 723,210,369 |
| 2024-12-27 | 24.23 | 24.28 | 23.45 | 23.52 | -2% | 226,930 | 540,888,567 |
| 2024-12-26 | 23.07 | 24.25 | 23.02 | 24 | +3.9% | 306,824 | 735,487,917 |
| 2024-12-25 | 23.7 | 24.1 | 22.89 | 23.1 | -3.35% | 234,668 | 547,063,218 |
| 2024-12-24 | 24.19 | 24.57 | 23.37 | 23.9 | -0.71% | 287,755 | 688,783,876 |
| 2024-12-23 | 25.45 | 26.14 | 23.98 | 24.07 | -5.24% | 397,224 | 995,995,085 |
| 2024-12-20 | 24.9 | 26.28 | 24.6 | 25.4 | -0.27% | 548,418 | 1,385,605,096 |
| 2024-12-19 | 24 | 26.23 | 23.8 | 25.47 | +3.49% | 561,567 | 1,419,952,739 |
| 2024-12-18 | 23.97 | 26.27 | 23.18 | 24.61 | +3.06% | 544,354 | 1,341,816,382 |
| 2024-12-17 | 22.63 | 24 | 22.62 | 23.88 | +4.46% | 414,153 | 975,857,662 |
| 2024-12-16 | 22.71 | 23.17 | 22.25 | 22.86 | +1.11% | 169,742 | 385,756,886 |
| 2024-12-13 | 22.56 | 23.08 | 22.5 | 22.61 | -0.57% | 193,968 | 443,497,546 |
| 2024-12-12 | 22.8 | 22.91 | 22.41 | 22.74 | -0.44% | 152,411 | 345,099,726 |
| 2024-12-11 | 22.17 | 22.85 | 22.09 | 22.84 | +3.02% | 216,330 | 488,392,949 |
| 2024-12-10 | 22.6 | 22.74 | 22.11 | 22.17 | +0.64% | 147,976 | 331,830,202 |
| 2024-12-09 | 22.32 | 22.38 | 21.82 | 22.03 | -1.3% | 111,222 | 245,253,351 |
| 2024-12-06 | 22.26 | 22.36 | 21.89 | 22.32 | +0.95% | 126,980 | 281,916,778 |
| 2024-12-05 | 21.75 | 22.13 | 21.75 | 22.11 | +1.7% | 97,826 | 215,592,649 |
| 2024-12-04 | 22 | 22.28 | 21.65 | 21.74 | -1.98% | 100,552 | 220,326,094 |
| 2024-12-03 | 22.47 | 22.52 | 21.88 | 22.18 | -1.51% | 132,561 | 293,931,836 |
| 2024-12-02 | 22.18 | 22.54 | 22.11 | 22.52 | +1.72% | 126,604 | 283,808,689 |
| 2024-11-29 | 21.73 | 22.35 | 21.55 | 22.14 | +1.56% | 140,887 | 310,376,858 |
| 2024-11-28 | 22.33 | 22.44 | 21.73 | 21.8 | -2.46% | 132,510 | 292,561,321 |
| 2024-11-27 | 21.67 | 22.37 | 20.91 | 22.35 | +2.05% | 172,635 | 372,630,519 |
| 2024-11-26 | 21.68 | 22.47 | 21.31 | 21.9 | +3.3% | 190,525 | 419,948,715 |
| 2024-11-25 | 21.53 | 21.6 | 20.69 | 21.2 | -1.58% | 144,924 | 305,396,274 |
| 2024-11-22 | 22.51 | 22.87 | 21.51 | 21.54 | -4.14% | 158,464 | 353,498,238 |
| 2024-11-21 | 22.76 | 23.03 | 22.15 | 22.47 | -1.45% | 138,853 | 313,637,102 |
| 2024-11-20 | 22.41 | 23.06 | 22.22 | 22.8 | +1.51% | 136,707 | 311,530,777 |
| 2024-11-19 | 21.93 | 22.49 | 21.67 | 22.46 | +2.56% | 138,842 | 306,933,829 |
| 2024-11-18 | 23.43 | 23.57 | 21.6 | 21.9 | -6.29% | 203,550 | 452,676,818 |
| 2024-11-15 | 23.7 | 24.39 | 23.36 | 23.37 | -1.81% | 176,294 | 422,579,709 |
| 2024-11-14 | 25.01 | 25.11 | 23.76 | 23.8 | -5.85% | 246,320 | 600,399,836 |
| 2024-11-13 | 24.82 | 25.55 | 24.7 | 25.28 | +0.48% | 202,028 | 507,651,348 |
| 2024-11-12 | 26.48 | 26.56 | 24.81 | 25.16 | -4.33% | 376,267 | 962,220,813 |
| 2024-11-11 | 25.3 | 26.48 | 24.7 | 26.3 | +3.99% | 484,412 | 1,250,448,190 |
| 2024-11-08 | 24.06 | 25.4 | 24.05 | 25.29 | +2.97% | 519,697 | 1,291,375,211 |
| 2024-11-07 | 24.18 | 24.68 | 23.85 | 24.56 | +0.74% | 255,107 | 620,833,647 |
| 2024-11-06 | 24.45 | 24.91 | 23.97 | 24.38 | +0.41% | 317,725 | 778,942,126 |
| 2024-11-05 | 23.57 | 24.49 | 23.43 | 24.28 | +2.23% | 309,617 | 745,800,058 |
| 2024-11-04 | 22.98 | 24.1 | 22.88 | 23.75 | +1.58% | 230,078 | 544,850,789 |
| 2024-11-01 | 25.05 | 25.3 | 23.25 | 23.38 | -8.6% | 469,959 | 1,136,766,546 |
| 2024-10-31 | 25.92 | 27.23 | 24.88 | 25.58 | -1.27% | 695,825 | 1,810,713,894 |
| 2024-10-30 | 23.99 | 26.4 | 23.75 | 25.91 | +7.96% | 690,260 | 1,734,488,606 |
| 2024-10-29 | 23.34 | 24.55 | 22.9 | 24 | +3.09% | 440,816 | 1,053,884,669 |
| 2024-10-28 | 23.15 | 23.45 | 23 | 23.28 | -0.81% | 196,848 | 456,330,044 |
| 2024-10-25 | 23.69 | 23.8 | 23.21 | 23.47 | -0.89% | 253,651 | 594,071,864 |
| 2024-10-24 | 23.38 | 24.39 | 22.98 | 23.68 | +1.72% | 314,211 | 743,765,646 |
| 2024-10-23 | 23.5 | 23.97 | 23.17 | 23.28 | -1.02% | 293,423 | 693,829,158 |
| 2024-10-22 | 24.23 | 24.33 | 23.13 | 23.52 | -2.89% | 347,181 | 819,718,603 |
| 2024-10-21 | 23.81 | 25.02 | 23.44 | 24.22 | +3.99% | 520,918 | 1,262,728,433 |
| 2024-10-18 | 22.41 | 23.85 | 22.22 | 23.29 | +4.11% | 427,424 | 987,705,949 |
| 2024-10-17 | 21.83 | 22.76 | 21.83 | 22.37 | +2.38% | 311,081 | 697,179,793 |
| 2024-10-16 | 21.5 | 22.45 | 21.18 | 21.85 | -0.23% | 254,698 | 556,041,614 |
| 2024-10-15 | 21.77 | 22.95 | 21.42 | 21.9 | +1.72% | 388,714 | 870,405,996 |
| 2024-10-14 | 20.78 | 21.59 | 20.25 | 21.53 | +3.41% | 221,786 | 465,639,980 |
| 2024-10-11 | 22.02 | 22.12 | 20.46 | 20.82 | -6.8% | 226,330 | 479,369,087 |
| 2024-10-10 | 22.61 | 23.32 | 21.8 | 22.34 | +0.09% | 280,997 | 636,854,006 |
| 2024-10-09 | 24 | 24.41 | 22.23 | 22.32 | -9.05% | 388,696 | 912,007,136 |
| 2024-10-08 | 24.54 | 24.54 | 22.63 | 24.54 | +10% | 489,640 | 1,181,039,312 |
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：