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 |
| 2024-12-31 | 22.8 | 23.98 | 22.01 | 22.88 | +1.87% | 51,196 | 117,435,450 |
| 2024-12-30 | 22.34 | 22.95 | 21.96 | 22.46 | +0.31% | 33,297 | 74,837,709 |
| 2024-12-27 | 23.53 | 23.53 | 22.3 | 22.39 | -3.53% | 42,301 | 96,514,682 |
| 2024-12-26 | 22.98 | 24.28 | 22.98 | 23.21 | +0.52% | 44,520 | 105,101,688 |
| 2024-12-25 | 23.65 | 24.05 | 22.88 | 23.09 | -2.41% | 35,771 | 83,442,335 |
| 2024-12-24 | 23.07 | 24.66 | 22.77 | 23.66 | +2.56% | 57,553 | 136,257,164 |
| 2024-12-23 | 23.59 | 23.59 | 22.35 | 23.07 | +1.41% | 101,628 | 235,212,098 |
| 2024-12-20 | 20.7 | 22.75 | 20.56 | 22.75 | +10.01% | 68,037 | 151,399,742 |
| 2024-12-19 | 19.99 | 20.78 | 19.82 | 20.68 | +2.38% | 21,754 | 44,255,198 |
| 2024-12-18 | 20.4 | 20.8 | 19.81 | 20.2 | -1.42% | 24,641 | 50,061,085 |
| 2024-12-17 | 21.64 | 21.77 | 19.88 | 20.49 | -5.27% | 56,875 | 117,576,143 |
| 2024-12-16 | 20.92 | 21.91 | 20.72 | 21.63 | +3.54% | 49,096 | 105,452,828 |
| 2024-12-13 | 20.64 | 21.62 | 20.25 | 20.89 | +1.26% | 60,913 | 129,010,825 |
| 2024-12-12 | 20.2 | 20.73 | 20.1 | 20.63 | +2.43% | 43,674 | 89,035,074 |
| 2024-12-11 | 20 | 20.34 | 19.4 | 20.14 | +0.7% | 46,912 | 93,106,984 |
| 2024-12-10 | 20.68 | 20.89 | 19.8 | 20 | -1.14% | 55,296 | 111,392,087 |
| 2024-12-09 | 21.04 | 21.28 | 20.13 | 20.23 | -3.8% | 43,373 | 88,451,146 |
| 2024-12-06 | 21.19 | 21.6 | 20.95 | 21.03 | -0.94% | 37,976 | 80,536,734 |
| 2024-12-05 | 21.83 | 21.83 | 20.8 | 21.23 | -1.94% | 37,549 | 79,481,730 |
| 2024-12-04 | 21.59 | 22.06 | 21.4 | 21.65 | +0.23% | 30,962 | 67,016,100 |
| 2024-12-03 | 22.05 | 22.5 | 21.22 | 21.6 | -2.09% | 54,801 | 118,831,373 |
| 2024-12-02 | 21.68 | 23.35 | 21.68 | 22.06 | +0.87% | 85,667 | 193,649,890 |
| 2024-11-29 | 20.81 | 21.9 | 20.33 | 21.87 | +5.04% | 67,048 | 140,512,624 |
| 2024-11-28 | 21.99 | 22.27 | 20.72 | 20.82 | -5.36% | 55,315 | 119,087,435 |
| 2024-11-27 | 22.09 | 22.09 | 21 | 22 | -0.45% | 42,736 | 92,062,194 |
| 2024-11-26 | 22.6 | 23.09 | 21.9 | 22.1 | -2.69% | 52,755 | 118,087,051 |
| 2024-11-25 | 23.58 | 23.6 | 22.3 | 22.71 | -4.1% | 95,883 | 217,504,996 |
| 2024-11-22 | 22.72 | 24.47 | 22 | 23.68 | +4.27% | 158,148 | 376,376,198 |
| 2024-11-21 | 23.85 | 25.22 | 21.47 | 22.71 | -4.78% | 204,803 | 469,312,732 |
| 2024-11-20 | 22.4 | 24 | 22.33 | 23.85 | +7.77% | 114,255 | 266,429,154 |
| 2024-11-19 | 20.66 | 22.17 | 20.65 | 22.13 | +7.12% | 63,320 | 135,465,123 |
| 2024-11-18 | 21.2 | 21.77 | 20.22 | 20.66 | -3.68% | 54,459 | 113,284,429 |
| 2024-11-15 | 22.19 | 22.53 | 21.3 | 21.45 | -4.88% | 86,346 | 187,860,602 |
| 2024-11-14 | 21.3 | 23.1 | 21.26 | 22.55 | +6.37% | 102,911 | 231,280,028 |
| 2024-11-13 | 20.4 | 22.25 | 20.4 | 21.2 | -0.8% | 60,525 | 128,542,059 |
| 2024-11-12 | 20 | 21.65 | 19.95 | 21.37 | +5.95% | 100,072 | 210,279,593 |
| 2024-11-11 | 20.4 | 20.49 | 19.81 | 20.17 | -2.8% | 83,783 | 168,925,758 |
| 2024-11-08 | 20.78 | 21.79 | 20.65 | 20.75 | -0.24% | 95,473 | 201,919,001 |
| 2024-11-07 | 20 | 21.01 | 19.93 | 20.8 | +1.71% | 78,829 | 161,944,339 |
| 2024-11-06 | 20.19 | 20.68 | 19.44 | 20.45 | +0.44% | 110,419 | 220,718,901 |
| 2024-11-05 | 19.3 | 20.78 | 19.11 | 20.36 | +7.78% | 169,424 | 341,984,207 |
| 2024-11-04 | 17 | 18.89 | 17 | 18.89 | +10.02% | 123,587 | 224,414,950 |
| 2024-11-01 | 17.95 | 18.04 | 17 | 17.17 | -4.35% | 103,657 | 180,822,674 |
| 2024-10-31 | 17.9 | 18.24 | 17.28 | 17.95 | -0.77% | 78,921 | 140,650,179 |
| 2024-10-30 | 18.5 | 19.15 | 17.72 | 18.09 | -3.31% | 151,183 | 276,587,394 |
| 2024-10-29 | 18.1 | 18.94 | 17.81 | 18.71 | +1.57% | 114,241 | 210,210,836 |
| 2024-10-28 | 19.54 | 19.64 | 18.05 | 18.42 | -8.18% | 183,564 | 339,114,079 |
| 2024-10-25 | 20.14 | 21.5 | 19.41 | 20.06 | -0.94% | 174,844 | 357,280,612 |
| 2024-10-24 | 21 | 21.54 | 19.7 | 20.25 | -2.97% | 81,553 | 165,915,534 |
| 2024-10-23 | 19.2 | 21.46 | 19.2 | 20.87 | +5.89% | 118,310 | 246,119,152 |
| 2024-10-22 | 19.2 | 19.96 | 19.03 | 19.71 | +1.03% | 79,694 | 155,521,877 |
| 2024-10-21 | 18.98 | 20.35 | 18.98 | 19.51 | +5.46% | 155,276 | 308,337,587 |
| 2024-10-18 | 19.25 | 19.38 | 18.23 | 18.5 | -4.88% | 113,536 | 212,246,044 |
| 2024-10-17 | 18.41 | 19.61 | 18.1 | 19.45 | +7.46% | 85,995 | 164,382,130 |
| 2024-10-16 | 17.88 | 18.56 | 17.7 | 18.1 | +0.11% | 67,915 | 122,865,700 |
| 2024-10-15 | 17.39 | 18.55 | 16.95 | 18.08 | +6.04% | 87,660 | 157,191,800 |
| 2024-10-14 | 15.87 | 17.3 | 15.84 | 17.05 | +7.91% | 88,696 | 148,107,521 |
| 2024-10-11 | 16.29 | 16.29 | 15.51 | 15.8 | -3.25% | 58,020 | 91,844,578 |
| 2024-10-10 | 16.63 | 17.33 | 16.03 | 16.33 | -1.8% | 91,685 | 152,166,557 |
| 2024-10-09 | 15.66 | 17.1 | 14.96 | 16.63 | +6.26% | 135,730 | 219,915,912 |
| 2024-10-08 | 17.12 | 17.13 | 14.71 | 15.65 | +0.51% | 115,865 | 184,364,588 |
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：