股票概览
26.51
+10%
+2.41
23.82
开盘价
26.51
最高价
23.79
最低价
139,428
成交量
数据更新至: 2025-03-25
技术指标
24.29
MA5 (5日均线)
23.80
MA10 (10日均线)
23.40
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 | 23.82 | 26.51 | 23.79 | 26.51 | +10% | 139,428 | 356,178,515 |
| 2025-03-24 | 23.38 | 24.65 | 22.7 | 24.1 | +3.57% | 60,185 | 142,703,374 |
| 2025-03-21 | 23.86 | 24.06 | 23.22 | 23.27 | -2.47% | 29,717 | 70,116,936 |
| 2025-03-20 | 23.61 | 24.85 | 23.61 | 23.86 | +0.59% | 40,518 | 97,801,951 |
| 2025-03-19 | 23.85 | 23.95 | 23.56 | 23.72 | -0.55% | 23,154 | 54,997,799 |
| 2025-03-18 | 23.36 | 24.08 | 23.26 | 23.85 | +2.36% | 46,330 | 110,148,048 |
| 2025-03-17 | 23.23 | 23.48 | 23.2 | 23.3 | +0.34% | 27,508 | 64,260,908 |
| 2025-03-14 | 22.93 | 23.27 | 22.65 | 23.22 | +1.35% | 18,601 | 42,843,618 |
| 2025-03-13 | 23.35 | 23.35 | 22.72 | 22.91 | -1.63% | 17,795 | 40,885,056 |
| 2025-03-12 | 23.17 | 23.39 | 23.12 | 23.29 | +0.52% | 27,746 | 64,589,113 |
| 2025-03-11 | 23.07 | 23.17 | 22.71 | 23.17 | +0.26% | 17,365 | 39,767,426 |
| 2025-03-10 | 23.01 | 23.27 | 22.98 | 23.11 | +0.43% | 14,665 | 33,902,615 |
| 2025-03-07 | 23.36 | 23.37 | 22.91 | 23.01 | -1.37% | 19,642 | 45,468,255 |
| 2025-03-06 | 22.84 | 23.57 | 22.74 | 23.33 | +2.15% | 36,734 | 85,326,846 |
| 2025-03-05 | 22.81 | 22.98 | 22.31 | 22.84 | +0.18% | 19,719 | 44,612,909 |
| 2025-03-04 | 22.6 | 22.86 | 22.6 | 22.8 | +0.66% | 9,255 | 21,049,849 |
| 2025-03-03 | 22.41 | 22.97 | 22.41 | 22.65 | +0.53% | 18,008 | 41,037,588 |
| 2025-02-28 | 22.98 | 23.17 | 22.34 | 22.53 | -2.76% | 19,332 | 43,846,465 |
| 2025-02-27 | 23.29 | 23.49 | 22.89 | 23.17 | -0.56% | 23,283 | 54,006,967 |
| 2025-02-26 | 23.23 | 23.54 | 23.17 | 23.3 | +0.69% | 20,140 | 46,998,058 |
| 2025-02-25 | 22.8 | 23.65 | 22.7 | 23.14 | +0.78% | 33,574 | 78,201,309 |
| 2025-02-24 | 22.82 | 23.18 | 22.72 | 22.96 | +0.53% | 22,562 | 51,826,372 |
| 2025-02-21 | 22.65 | 22.85 | 22.3 | 22.84 | +0.97% | 21,665 | 48,818,641 |
| 2025-02-20 | 22.85 | 22.92 | 22.62 | 22.62 | -1.05% | 13,320 | 30,301,973 |
| 2025-02-19 | 22.36 | 22.88 | 22.36 | 22.86 | +2.05% | 16,449 | 37,442,716 |
| 2025-02-18 | 22.91 | 22.95 | 22.31 | 22.4 | -2.01% | 13,414 | 30,404,771 |
| 2025-02-17 | 22.62 | 23.1 | 22.62 | 22.86 | +1.06% | 17,018 | 38,961,527 |
| 2025-02-14 | 22.58 | 22.75 | 22.48 | 22.62 | +0.18% | 9,769 | 22,098,654 |
| 2025-02-13 | 22.71 | 22.86 | 22.36 | 22.58 | -0.83% | 17,028 | 38,410,600 |
| 2025-02-12 | 22.69 | 22.86 | 22.5 | 22.77 | -0.04% | 11,840 | 26,848,721 |
| 2025-02-11 | 22.86 | 23.07 | 22.7 | 22.78 | -0.31% | 11,532 | 26,299,804 |
| 2025-02-10 | 22.72 | 22.86 | 22.52 | 22.85 | +0.84% | 13,881 | 31,579,551 |
| 2025-02-07 | 22.53 | 22.75 | 22.42 | 22.66 | +0.58% | 17,498 | 39,604,151 |
| 2025-02-06 | 22.16 | 22.55 | 22 | 22.53 | +1.72% | 14,166 | 31,767,457 |
| 2025-02-05 | 22.2 | 22.35 | 21.86 | 22.15 | +0.23% | 13,890 | 30,651,804 |
| 2025-01-27 | 22.47 | 22.65 | 22 | 22.1 | -1.65% | 11,173 | 24,836,242 |
| 2025-01-24 | 22.58 | 22.68 | 22.25 | 22.47 | -0.53% | 15,933 | 35,702,662 |
| 2025-01-23 | 22.99 | 23.13 | 22.5 | 22.59 | -1.35% | 28,713 | 65,513,294 |
| 2025-01-22 | 22.63 | 23.05 | 22.45 | 22.9 | +0.79% | 22,692 | 51,657,101 |
| 2025-01-21 | 22.45 | 22.9 | 22.16 | 22.72 | +1.88% | 21,961 | 49,658,322 |
| 2025-01-20 | 22.22 | 22.99 | 22.1 | 22.3 | +0.5% | 25,759 | 57,943,275 |
| 2025-01-17 | 21.54 | 22.25 | 21.53 | 22.19 | +1.79% | 19,531 | 43,039,359 |
| 2025-01-16 | 21.12 | 21.84 | 21.12 | 21.8 | +2.93% | 25,209 | 54,359,990 |
| 2025-01-15 | 21.18 | 21.47 | 21.03 | 21.18 | +0.47% | 15,908 | 33,784,873 |
| 2025-01-14 | 20.42 | 21.1 | 20.42 | 21.08 | +3.23% | 15,565 | 32,538,364 |
| 2025-01-13 | 20.2 | 20.48 | 19.95 | 20.42 | +0.05% | 8,347 | 16,895,665 |
| 2025-01-10 | 20.86 | 21.2 | 20.4 | 20.41 | -3.13% | 9,993 | 20,764,776 |
| 2025-01-09 | 21.01 | 21.3 | 20.9 | 21.07 | +0.57% | 10,343 | 21,863,452 |
| 2025-01-08 | 20.95 | 21.13 | 20.39 | 20.95 | -0.99% | 13,110 | 27,298,455 |
| 2025-01-07 | 20.64 | 21.16 | 20.5 | 21.16 | +2.52% | 15,646 | 32,668,122 |
| 2025-01-06 | 20.61 | 21.1 | 20.21 | 20.64 | -1.01% | 15,824 | 32,687,341 |
| 2025-01-03 | 21.9 | 21.99 | 20.8 | 20.85 | -4.92% | 23,644 | 50,340,440 |
| 2025-01-02 | 22.7 | 22.85 | 21.77 | 21.93 | -3.82% | 20,774 | 46,374,261 |
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：