股票概览
25.17
-1.72%
-0.44
25.37
开盘价
25.58
最高价
24.75
最低价
41,763
成交量
数据更新至: 2025-03-25
技术指标
25.65
MA5 (5日均线)
26.08
MA10 (10日均线)
26.04
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 | 25.37 | 25.58 | 24.75 | 25.17 | -1.72% | 41,763 | 104,984,308 |
| 2025-03-24 | 25.51 | 26.12 | 24.73 | 25.61 | +0.43% | 81,921 | 207,581,112 |
| 2025-03-21 | 26.01 | 26.59 | 25.15 | 25.5 | -2.26% | 106,500 | 275,369,590 |
| 2025-03-20 | 25.92 | 26.3 | 25.88 | 26.09 | +0.73% | 78,348 | 204,867,865 |
| 2025-03-19 | 25.9 | 26.16 | 25.62 | 25.9 | -0.54% | 78,540 | 203,320,193 |
| 2025-03-18 | 26.08 | 26.12 | 25.46 | 26.04 | +0.23% | 98,825 | 254,268,033 |
| 2025-03-17 | 26.79 | 26.79 | 25.84 | 25.98 | -2.81% | 71,365 | 186,278,269 |
| 2025-03-14 | 26.51 | 27.04 | 26.28 | 26.73 | +0.38% | 53,479 | 142,557,601 |
| 2025-03-13 | 27.06 | 27.7 | 26.34 | 26.63 | -1.81% | 61,956 | 166,363,088 |
| 2025-03-12 | 27.73 | 28.15 | 27 | 27.12 | -2.45% | 63,726 | 174,626,889 |
| 2025-03-11 | 27.42 | 27.94 | 26.95 | 27.8 | -0.29% | 82,654 | 227,484,864 |
| 2025-03-10 | 27.08 | 28.16 | 26.87 | 27.88 | +2.42% | 133,488 | 370,646,698 |
| 2025-03-07 | 27.17 | 28.28 | 26.11 | 27.22 | +0.59% | 216,548 | 595,693,859 |
| 2025-03-06 | 25.87 | 27.06 | 25.8 | 27.06 | +10% | 220,294 | 582,889,495 |
| 2025-03-05 | 24.5 | 25.35 | 24.24 | 24.6 | -0.32% | 49,210 | 121,134,529 |
| 2025-03-04 | 24.24 | 24.89 | 24.15 | 24.68 | +0.82% | 47,019 | 115,729,899 |
| 2025-03-03 | 24.78 | 25.16 | 24.22 | 24.48 | +0.12% | 65,373 | 160,842,368 |
| 2025-02-28 | 25.87 | 26.18 | 24.39 | 24.45 | -5.96% | 134,330 | 335,416,174 |
| 2025-02-27 | 26.51 | 27.16 | 25.72 | 26 | +0.62% | 208,812 | 549,959,024 |
| 2025-02-26 | 23.62 | 25.84 | 23.26 | 25.84 | +10% | 164,775 | 408,785,635 |
| 2025-02-25 | 23.22 | 23.99 | 23.22 | 23.49 | -0.97% | 57,241 | 135,039,464 |
| 2025-02-24 | 23.4 | 23.99 | 23.08 | 23.72 | +1.15% | 63,662 | 150,408,344 |
| 2025-02-21 | 22.5 | 23.66 | 22.22 | 23.45 | +4.59% | 98,088 | 226,019,340 |
| 2025-02-20 | 22.46 | 22.65 | 22.32 | 22.42 | -0.13% | 27,445 | 61,688,151 |
| 2025-02-19 | 22.3 | 22.47 | 22.22 | 22.45 | +0.63% | 26,655 | 59,663,950 |
| 2025-02-18 | 22.52 | 22.59 | 22.3 | 22.31 | -0.84% | 20,486 | 46,005,177 |
| 2025-02-17 | 22.71 | 22.75 | 22.4 | 22.5 | -0.75% | 28,547 | 64,242,728 |
| 2025-02-14 | 22.65 | 23.07 | 22.6 | 22.67 | +0.13% | 30,196 | 68,771,343 |
| 2025-02-13 | 22.7 | 22.83 | 22.56 | 22.64 | -0.4% | 26,908 | 61,083,563 |
| 2025-02-12 | 22.49 | 22.73 | 22.3 | 22.73 | +0.84% | 23,694 | 53,568,298 |
| 2025-02-11 | 22.79 | 22.79 | 22.4 | 22.54 | -1.01% | 28,950 | 65,267,684 |
| 2025-02-10 | 23.14 | 23.15 | 22.41 | 22.77 | -1.68% | 78,451 | 177,888,277 |
| 2025-02-07 | 23.07 | 23.38 | 22.84 | 23.16 | +0.43% | 60,817 | 140,802,968 |
| 2025-02-06 | 23.07 | 23.14 | 22.56 | 23.06 | -0.09% | 47,711 | 109,180,659 |
| 2025-02-05 | 24.03 | 24.17 | 22.92 | 23.08 | -3.95% | 52,532 | 122,151,714 |
| 2025-01-27 | 24.64 | 24.66 | 23.9 | 24.03 | -2.83% | 31,663 | 76,408,903 |
| 2025-01-24 | 24.4 | 24.96 | 24.25 | 24.73 | +0.77% | 34,741 | 85,757,803 |
| 2025-01-23 | 25.2 | 25.48 | 24.3 | 24.54 | -2.66% | 63,871 | 158,042,193 |
| 2025-01-22 | 24.48 | 25.4 | 24.44 | 25.21 | +2.9% | 70,258 | 175,650,791 |
| 2025-01-21 | 24.25 | 24.55 | 23.89 | 24.5 | +1.24% | 34,528 | 83,976,925 |
| 2025-01-20 | 23.7 | 24.28 | 23.67 | 24.2 | +2.11% | 32,713 | 78,840,640 |
| 2025-01-17 | 23.54 | 24.19 | 23.31 | 23.7 | +0.94% | 38,198 | 90,871,449 |
| 2025-01-16 | 23.62 | 24.02 | 23.09 | 23.48 | -0.97% | 25,903 | 60,885,586 |
| 2025-01-15 | 24.15 | 24.15 | 23.64 | 23.71 | -1.37% | 18,895 | 44,953,817 |
| 2025-01-14 | 23.16 | 24.07 | 22.9 | 24.04 | +5.53% | 30,834 | 72,752,881 |
| 2025-01-13 | 23.27 | 23.55 | 22.55 | 22.78 | -3.56% | 33,879 | 77,784,377 |
| 2025-01-10 | 23.96 | 24.52 | 23.61 | 23.62 | -1.13% | 37,514 | 90,647,837 |
| 2025-01-09 | 24 | 24.3 | 23.55 | 23.89 | -1.77% | 43,574 | 104,220,396 |
| 2025-01-08 | 23.42 | 24.8 | 23.42 | 24.32 | +3.89% | 73,923 | 179,416,584 |
| 2025-01-07 | 22.61 | 23.58 | 22.55 | 23.41 | +3.13% | 29,857 | 69,180,660 |
| 2025-01-06 | 22.57 | 23.07 | 22.2 | 22.7 | +0.58% | 24,623 | 55,843,718 |
| 2025-01-03 | 23.12 | 23.6 | 22.55 | 22.57 | -2.38% | 33,511 | 77,197,942 |
| 2025-01-02 | 23.87 | 24.25 | 23 | 23.12 | -3.83% | 41,585 | 97,544,641 |
| 2024-12-31 | 24.16 | 24.84 | 23.96 | 24.04 | -0.46% | 62,469 | 152,226,352 |
| 2024-12-30 | 22.99 | 24.89 | 22.75 | 24.15 | +5.05% | 79,962 | 192,431,122 |
| 2024-12-27 | 23.21 | 23.29 | 22.9 | 22.99 | -0.56% | 27,254 | 62,844,346 |
| 2024-12-26 | 23.07 | 23.38 | 22.92 | 23.12 | +0.39% | 25,471 | 58,893,036 |
| 2024-12-25 | 23.73 | 23.79 | 22.89 | 23.03 | -2.95% | 46,583 | 108,087,150 |
| 2024-12-24 | 23.32 | 23.8 | 23.15 | 23.73 | +2.59% | 27,106 | 63,669,248 |
| 2024-12-23 | 24.1 | 24.16 | 23.1 | 23.13 | -3.71% | 27,211 | 64,026,868 |
| 2024-12-20 | 24 | 24.36 | 23.7 | 24.02 | +0.92% | 24,181 | 57,956,341 |
| 2024-12-19 | 23.8 | 23.99 | 23.51 | 23.8 | -0.38% | 29,651 | 70,345,360 |
| 2024-12-18 | 24.02 | 24.19 | 23.53 | 23.89 | -0.42% | 29,991 | 71,399,424 |
| 2024-12-17 | 24.17 | 24.63 | 23.9 | 23.99 | -0.95% | 30,227 | 73,294,878 |
| 2024-12-16 | 24.78 | 25.2 | 24.01 | 24.22 | -2.65% | 59,749 | 145,138,531 |
| 2024-12-13 | 25.36 | 25.37 | 24.86 | 24.88 | -2.28% | 28,142 | 70,706,908 |
| 2024-12-12 | 25.55 | 25.55 | 25.16 | 25.46 | -0.16% | 27,908 | 70,689,623 |
| 2024-12-11 | 25.41 | 25.84 | 25.38 | 25.5 | -0.35% | 19,799 | 50,591,517 |
| 2024-12-10 | 26.38 | 26.44 | 25.56 | 25.59 | -0.78% | 43,703 | 112,997,897 |
| 2024-12-09 | 25.49 | 26.25 | 25.44 | 25.79 | +0.86% | 41,644 | 107,450,619 |
| 2024-12-06 | 25.33 | 25.71 | 25.05 | 25.57 | +1.15% | 40,150 | 102,203,270 |
| 2024-12-05 | 26.12 | 26.12 | 24.82 | 25.28 | -2.62% | 83,645 | 210,099,596 |
| 2024-12-04 | 26.64 | 26.89 | 25.91 | 25.96 | -3.6% | 54,037 | 141,613,983 |
| 2024-12-03 | 26.82 | 27.54 | 26.66 | 26.93 | 0% | 60,342 | 163,700,040 |
| 2024-12-02 | 26.42 | 27.05 | 25.86 | 26.93 | +1.81% | 64,651 | 170,997,725 |
| 2024-11-29 | 26.16 | 26.86 | 26.01 | 26.45 | +1.15% | 34,350 | 90,683,637 |
| 2024-11-28 | 26.38 | 27.14 | 26.06 | 26.15 | -1.32% | 39,105 | 104,212,253 |
| 2024-11-27 | 25.58 | 26.5 | 25.16 | 26.5 | +3.19% | 32,559 | 84,737,907 |
| 2024-11-26 | 26.02 | 26.16 | 25.5 | 25.68 | -1.46% | 21,547 | 55,615,475 |
| 2024-11-25 | 25.7 | 26.4 | 25.65 | 26.06 | +0.62% | 25,391 | 65,920,963 |
| 2024-11-22 | 27.01 | 27.31 | 25.84 | 25.9 | -4.32% | 41,484 | 109,989,180 |
| 2024-11-21 | 26.85 | 27.24 | 26.56 | 27.07 | +0.33% | 36,199 | 97,684,245 |
| 2024-11-20 | 27.29 | 27.29 | 26.35 | 26.98 | -1.14% | 59,678 | 159,587,271 |
| 2024-11-19 | 25.92 | 27.29 | 25.71 | 27.29 | +5.29% | 76,680 | 205,741,902 |
| 2024-11-18 | 25.4 | 27.27 | 25.15 | 25.92 | +1.97% | 89,643 | 236,915,904 |
| 2024-11-15 | 26.5 | 27.28 | 25.32 | 25.42 | -4.47% | 52,920 | 138,343,832 |
| 2024-11-14 | 26.41 | 27.28 | 26.41 | 26.61 | -0.34% | 53,840 | 145,032,496 |
| 2024-11-13 | 26.03 | 26.88 | 25.88 | 26.7 | +2.14% | 44,787 | 118,431,985 |
| 2024-11-12 | 26.58 | 27.05 | 26 | 26.14 | -2.02% | 56,788 | 150,000,593 |
| 2024-11-11 | 26.48 | 27.08 | 26.31 | 26.68 | +0.23% | 54,504 | 145,292,268 |
| 2024-11-08 | 26.72 | 27.26 | 26.33 | 26.62 | +0.08% | 57,459 | 153,484,520 |
| 2024-11-07 | 26.8 | 26.89 | 26.16 | 26.6 | -2.67% | 81,819 | 216,747,255 |
| 2024-11-06 | 27.69 | 28.27 | 27.05 | 27.33 | -1.62% | 73,895 | 203,976,715 |
| 2024-11-05 | 27.33 | 28.57 | 27.1 | 27.78 | +2.32% | 90,346 | 253,005,012 |
| 2024-11-04 | 26.36 | 27.33 | 26.26 | 27.15 | +3.04% | 69,991 | 189,065,360 |
| 2024-11-01 | 26.57 | 26.99 | 25.74 | 26.35 | -2.3% | 66,587 | 175,510,124 |
| 2024-10-31 | 25.57 | 27.34 | 24.88 | 26.97 | +2.82% | 110,342 | 292,986,451 |
| 2024-10-30 | 25.85 | 26.51 | 25.5 | 26.23 | +1.24% | 44,146 | 114,925,263 |
| 2024-10-29 | 25.95 | 26.38 | 25.6 | 25.91 | +0.82% | 52,773 | 137,017,045 |
| 2024-10-28 | 26.7 | 26.83 | 25.1 | 25.7 | -3.75% | 86,770 | 223,260,916 |
| 2024-10-25 | 26.29 | 26.88 | 26 | 26.7 | +1.79% | 72,002 | 191,049,978 |
| 2024-10-24 | 26.28 | 26.78 | 25.76 | 26.23 | -2.05% | 99,719 | 259,778,515 |
| 2024-10-23 | 25.26 | 27.74 | 25.03 | 26.78 | +6.06% | 198,588 | 525,292,742 |
| 2024-10-22 | 22.89 | 25.36 | 22.58 | 25.25 | +9.54% | 150,667 | 365,089,347 |
| 2024-10-21 | 23.28 | 23.65 | 22.75 | 23.05 | -0.77% | 85,854 | 198,252,926 |
| 2024-10-18 | 22.88 | 23.6 | 22.88 | 23.23 | +1% | 54,590 | 127,153,184 |
| 2024-10-17 | 23.18 | 23.5 | 22.96 | 23 | +0.17% | 35,047 | 81,391,788 |
| 2024-10-16 | 23.1 | 23.48 | 22.65 | 22.96 | -1.71% | 31,159 | 71,822,507 |
| 2024-10-15 | 23.8 | 24.26 | 23.2 | 23.36 | -2.22% | 40,257 | 95,229,122 |
| 2024-10-14 | 23.3 | 24.08 | 22.98 | 23.89 | +2.71% | 44,190 | 104,336,927 |
| 2024-10-11 | 24.3 | 24.45 | 23.07 | 23.26 | -4.98% | 53,342 | 125,496,911 |
| 2024-10-10 | 24 | 25.3 | 24 | 24.48 | +2% | 75,410 | 187,395,254 |
| 2024-10-09 | 25.49 | 25.5 | 23.62 | 24 | -5.88% | 94,665 | 230,341,274 |
| 2024-10-08 | 27.28 | 27.28 | 25 | 25.5 | +2.82% | 173,853 | 452,279,294 |
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：