股票概览
25.24
-0.24%
-0.06
25.33
开盘价
25.47
最高价
24.76
最低价
10,833
成交量
数据更新至: 2025-03-25
技术指标
25.42
MA5 (5日均线)
25.60
MA10 (10日均线)
25.92
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 | 25.33 | 25.47 | 24.76 | 25.24 | -0.24% | 10,833 | 27,258,619 |
| 2025-03-24 | 25.03 | 26.35 | 24.88 | 25.3 | +0.8% | 31,371 | 80,258,109 |
| 2025-03-21 | 25.7 | 25.7 | 24.85 | 25.1 | -2.33% | 21,352 | 53,663,593 |
| 2025-03-20 | 25.88 | 26.05 | 25.58 | 25.7 | -0.31% | 11,693 | 30,170,562 |
| 2025-03-19 | 26.17 | 26.23 | 25.74 | 25.78 | -1.49% | 11,871 | 30,748,935 |
| 2025-03-18 | 25.95 | 26.19 | 25.68 | 26.17 | +1.87% | 18,128 | 47,138,576 |
| 2025-03-17 | 25.97 | 25.97 | 25.54 | 25.69 | -0.93% | 21,821 | 56,034,354 |
| 2025-03-14 | 25.11 | 25.97 | 24.91 | 25.93 | +3.06% | 19,278 | 49,232,098 |
| 2025-03-13 | 25.9 | 25.99 | 24.9 | 25.16 | -3.12% | 20,622 | 52,055,770 |
| 2025-03-12 | 25.89 | 26.25 | 25.73 | 25.97 | +0.31% | 17,575 | 45,714,262 |
| 2025-03-11 | 25.62 | 25.98 | 25.5 | 25.89 | -0.46% | 19,270 | 49,650,488 |
| 2025-03-10 | 26.8 | 26.8 | 25.73 | 26.01 | -1.7% | 23,017 | 59,883,218 |
| 2025-03-07 | 26.54 | 26.86 | 26.33 | 26.46 | -0.94% | 12,590 | 33,444,499 |
| 2025-03-06 | 26.44 | 26.97 | 26.36 | 26.71 | +1.33% | 20,903 | 55,744,838 |
| 2025-03-05 | 25.96 | 26.6 | 25.83 | 26.36 | +1.54% | 13,768 | 36,116,684 |
| 2025-03-04 | 25.4 | 26 | 25.31 | 25.96 | +1.56% | 12,322 | 31,820,671 |
| 2025-03-03 | 25.55 | 25.95 | 25.02 | 25.56 | +1.03% | 18,183 | 46,442,585 |
| 2025-02-28 | 26.62 | 26.78 | 25.13 | 25.3 | -5.98% | 27,936 | 72,133,269 |
| 2025-02-27 | 27.19 | 27.28 | 26.42 | 26.91 | -1.03% | 23,622 | 63,236,311 |
| 2025-02-26 | 27.15 | 27.4 | 26.89 | 27.19 | +0.44% | 17,907 | 48,613,183 |
| 2025-02-25 | 27.39 | 27.5 | 26.95 | 27.07 | -2.31% | 25,311 | 68,790,050 |
| 2025-02-24 | 27.39 | 27.82 | 27.07 | 27.71 | +1.21% | 35,010 | 95,932,906 |
| 2025-02-21 | 26.88 | 27.98 | 26.48 | 27.38 | +2.24% | 48,858 | 132,886,071 |
| 2025-02-20 | 26.37 | 26.8 | 26.36 | 26.78 | +1.63% | 31,965 | 85,013,577 |
| 2025-02-19 | 26.13 | 26.52 | 26.12 | 26.35 | +0.19% | 33,449 | 87,832,434 |
| 2025-02-18 | 25.93 | 26.91 | 25.49 | 26.3 | +1.43% | 43,329 | 114,400,731 |
| 2025-02-17 | 25.7 | 26.16 | 25.57 | 25.93 | +1.09% | 18,318 | 47,444,795 |
| 2025-02-14 | 25.38 | 25.88 | 25.35 | 25.65 | +0.43% | 17,960 | 46,010,972 |
| 2025-02-13 | 26.47 | 26.5 | 25.47 | 25.54 | -3.26% | 28,813 | 74,271,462 |
| 2025-02-12 | 26.21 | 26.5 | 26.1 | 26.4 | +0.19% | 30,139 | 79,378,187 |
| 2025-02-11 | 26.08 | 26.66 | 26 | 26.35 | +1% | 48,823 | 128,633,081 |
| 2025-02-10 | 26.63 | 26.84 | 25.92 | 26.09 | -3.01% | 85,855 | 224,907,786 |
| 2025-02-07 | 25.2 | 27.75 | 25.16 | 26.9 | +6.62% | 77,982 | 210,672,823 |
| 2025-02-06 | 24.85 | 25.23 | 24.52 | 25.23 | +2.56% | 23,178 | 58,036,356 |
| 2025-02-05 | 24.95 | 25.26 | 24.53 | 24.6 | -0.93% | 18,904 | 46,871,098 |
| 2025-01-27 | 25.44 | 25.65 | 24.83 | 24.83 | -2.36% | 17,804 | 44,734,739 |
| 2025-01-24 | 24.56 | 25.57 | 24.53 | 25.43 | +3.54% | 26,715 | 66,798,608 |
| 2025-01-23 | 25.19 | 25.5 | 24.55 | 24.56 | -1.96% | 21,871 | 54,365,051 |
| 2025-01-22 | 24.77 | 25.25 | 24.63 | 25.05 | +0.89% | 23,938 | 59,765,785 |
| 2025-01-21 | 24.69 | 24.84 | 24.32 | 24.83 | +0.65% | 23,722 | 58,362,463 |
| 2025-01-20 | 23.93 | 24.76 | 23.92 | 24.67 | +3.01% | 27,059 | 66,145,647 |
| 2025-01-17 | 22.9 | 24.1 | 22.81 | 23.95 | +4.18% | 33,692 | 79,998,864 |
| 2025-01-16 | 23.34 | 23.44 | 22.76 | 22.99 | -0.91% | 21,533 | 49,683,514 |
| 2025-01-15 | 23.81 | 23.98 | 23.2 | 23.2 | -2.56% | 18,764 | 44,080,813 |
| 2025-01-14 | 22.8 | 23.9 | 22.8 | 23.81 | +4.29% | 20,117 | 47,409,044 |
| 2025-01-13 | 22.85 | 23.08 | 22.44 | 22.83 | -1.51% | 15,896 | 36,147,535 |
| 2025-01-10 | 23.4 | 24.17 | 23.18 | 23.18 | -1.61% | 25,291 | 59,992,162 |
| 2025-01-09 | 23.29 | 24.1 | 23.29 | 23.56 | +0.08% | 20,054 | 47,656,903 |
| 2025-01-08 | 23.7 | 23.9 | 22.61 | 23.54 | -1.83% | 31,716 | 73,990,091 |
| 2025-01-07 | 23.52 | 24.2 | 23.43 | 23.98 | +2.35% | 31,788 | 75,830,430 |
| 2025-01-06 | 22.82 | 24.68 | 22.25 | 23.43 | +1.87% | 32,369 | 76,431,197 |
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：