股票概览
25.74
-4.67%
-1.26
26.95
开盘价
27.2
最高价
25.5
最低价
22,221
成交量
数据更新至: 2025-03-25
技术指标
26.89
MA5 (5日均线)
27.28
MA10 (10日均线)
26.06
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 | 26.95 | 27.2 | 25.5 | 25.74 | -4.67% | 22,221 | 58,171,669 |
| 2025-03-24 | 26.4 | 27 | 26.06 | 27 | +2.27% | 29,738 | 79,072,934 |
| 2025-03-21 | 27.2 | 27.47 | 25.58 | 26.4 | -4% | 49,182 | 129,496,515 |
| 2025-03-20 | 27.88 | 28.02 | 27.22 | 27.5 | -1.04% | 25,090 | 69,494,251 |
| 2025-03-19 | 28.36 | 28.36 | 27.6 | 27.79 | -1.24% | 28,844 | 80,485,294 |
| 2025-03-18 | 28.2 | 28.63 | 28 | 28.14 | -0.92% | 32,836 | 92,738,570 |
| 2025-03-17 | 27.98 | 28.98 | 27.46 | 28.4 | +2.86% | 52,354 | 148,068,056 |
| 2025-03-14 | 26.75 | 28.42 | 25.99 | 27.61 | +2.11% | 69,419 | 189,088,990 |
| 2025-03-13 | 27.34 | 27.95 | 26.81 | 27.04 | -0.52% | 44,774 | 122,390,016 |
| 2025-03-12 | 26.59 | 27.67 | 26.08 | 27.18 | +2.84% | 44,278 | 119,719,302 |
| 2025-03-11 | 26.28 | 26.99 | 26.05 | 26.43 | -0.41% | 26,616 | 70,666,456 |
| 2025-03-10 | 26.42 | 26.96 | 25.93 | 26.54 | +0.45% | 41,897 | 110,968,355 |
| 2025-03-07 | 26.74 | 27.28 | 26 | 26.42 | -1.45% | 66,610 | 175,989,881 |
| 2025-03-06 | 25.61 | 27.13 | 25.42 | 26.81 | +4.4% | 65,528 | 172,323,508 |
| 2025-03-05 | 24.77 | 26.11 | 24.6 | 25.68 | +4.14% | 82,367 | 211,180,386 |
| 2025-03-04 | 23.4 | 24.8 | 23.4 | 24.66 | +2.62% | 76,030 | 185,691,219 |
| 2025-03-03 | 22.63 | 24.64 | 22.6 | 24.03 | +7.28% | 107,760 | 259,717,015 |
| 2025-02-28 | 23.03 | 23.4 | 22.31 | 22.4 | -3.03% | 33,098 | 75,462,771 |
| 2025-02-27 | 22.33 | 23.11 | 22.03 | 23.1 | +3.91% | 41,481 | 93,571,845 |
| 2025-02-26 | 22.3 | 22.88 | 22.1 | 22.23 | -0.8% | 24,441 | 54,735,611 |
| 2025-02-25 | 22.19 | 23.2 | 22 | 22.41 | +1.04% | 38,676 | 87,864,623 |
| 2025-02-24 | 22.26 | 22.6 | 22.05 | 22.18 | -0.76% | 23,080 | 51,198,147 |
| 2025-02-21 | 22.88 | 22.88 | 22.2 | 22.35 | -0.84% | 38,651 | 86,975,279 |
| 2025-02-20 | 22.94 | 22.94 | 22.3 | 22.54 | -1.74% | 31,184 | 70,346,917 |
| 2025-02-19 | 22.8 | 23.15 | 22.65 | 22.94 | +0.39% | 27,818 | 63,675,670 |
| 2025-02-18 | 23.69 | 24.32 | 22.71 | 22.85 | -3.63% | 42,663 | 99,704,816 |
| 2025-02-17 | 23.11 | 23.85 | 22.93 | 23.71 | +1.5% | 43,327 | 100,657,683 |
| 2025-02-14 | 23.53 | 23.88 | 23.1 | 23.36 | -0.34% | 35,793 | 84,108,814 |
| 2025-02-13 | 23 | 23.78 | 22.87 | 23.44 | +1.91% | 48,906 | 113,734,796 |
| 2025-02-12 | 22.32 | 23.23 | 22.32 | 23 | +2.18% | 37,834 | 86,164,335 |
| 2025-02-11 | 22.1 | 22.7 | 21.7 | 22.51 | +1.35% | 34,415 | 76,404,886 |
| 2025-02-10 | 22.95 | 22.96 | 21.9 | 22.21 | -2.54% | 43,964 | 97,404,210 |
| 2025-02-07 | 22.97 | 23.5 | 22.5 | 22.79 | -1.13% | 43,888 | 100,627,743 |
| 2025-02-06 | 23.02 | 23.57 | 22.81 | 23.05 | -0.86% | 29,691 | 68,728,594 |
| 2025-02-05 | 22.86 | 24 | 22.8 | 23.25 | +1.71% | 43,033 | 100,845,806 |
| 2025-01-27 | 22.13 | 24 | 21.71 | 22.86 | +3.91% | 62,226 | 144,263,130 |
| 2025-01-24 | 20.75 | 22.35 | 20.75 | 22 | +6.08% | 54,523 | 118,852,257 |
| 2025-01-23 | 20.72 | 20.85 | 20.23 | 20.74 | +0.58% | 30,637 | 63,230,664 |
| 2025-01-22 | 20.9 | 20.9 | 20.45 | 20.62 | -1.39% | 15,586 | 32,182,446 |
| 2025-01-21 | 20.79 | 21.47 | 20.5 | 20.91 | +0.58% | 27,231 | 57,054,411 |
| 2025-01-20 | 21.22 | 21.35 | 20.5 | 20.79 | -0.67% | 32,713 | 68,512,386 |
| 2025-01-17 | 20.86 | 21.5 | 20.58 | 20.93 | +1.11% | 23,124 | 48,793,713 |
| 2025-01-16 | 21.11 | 21.4 | 20.4 | 20.7 | -1.94% | 25,802 | 53,779,168 |
| 2025-01-15 | 20.6 | 21.46 | 20.6 | 21.11 | +1.83% | 25,590 | 53,867,510 |
| 2025-01-14 | 20.11 | 20.86 | 19.9 | 20.73 | +3.81% | 23,808 | 48,524,408 |
| 2025-01-13 | 19.91 | 20.09 | 19.4 | 19.97 | -1.14% | 20,985 | 41,646,481 |
| 2025-01-10 | 20.92 | 21.29 | 20.2 | 20.2 | -3.26% | 25,964 | 53,726,243 |
| 2025-01-09 | 20.6 | 21.26 | 20.6 | 20.88 | -0.62% | 21,096 | 44,210,393 |
| 2025-01-08 | 21.12 | 21.59 | 20.51 | 21.01 | +0.19% | 30,433 | 64,093,343 |
| 2025-01-07 | 20.5 | 20.98 | 20.21 | 20.97 | +3.2% | 25,608 | 52,889,806 |
| 2025-01-06 | 20.58 | 20.75 | 19.89 | 20.32 | -2.64% | 37,875 | 76,473,461 |
| 2025-01-03 | 23.09 | 23.4 | 20.87 | 20.87 | -10% | 61,387 | 133,528,379 |
| 2025-01-02 | 22.5 | 23.5 | 22.5 | 23.19 | +1.35% | 40,948 | 94,544,298 |
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：