股票概览
25.74
+3.79%
+0.94
24.79
开盘价
26.29
最高价
24.54
最低价
113,353
成交量
数据更新至: 2025-03-25
技术指标
25.57
MA5 (5日均线)
25.57
MA10 (10日均线)
25.87
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 | 24.79 | 26.29 | 24.54 | 25.74 | +3.79% | 113,353 | 289,966,611 |
| 2025-03-24 | 25.17 | 25.29 | 24.26 | 24.8 | -1.63% | 74,878 | 185,459,060 |
| 2025-03-21 | 25.9 | 25.9 | 25.13 | 25.21 | -3.19% | 87,460 | 222,734,828 |
| 2025-03-20 | 26.05 | 26.28 | 25.82 | 26.04 | -0.04% | 75,655 | 196,980,431 |
| 2025-03-19 | 26.17 | 26.39 | 25.92 | 26.05 | -1.96% | 114,342 | 298,753,214 |
| 2025-03-18 | 25.41 | 27.5 | 25.32 | 26.57 | +4.98% | 235,338 | 627,440,166 |
| 2025-03-17 | 25.28 | 25.4 | 25.14 | 25.31 | +0.08% | 51,575 | 130,486,730 |
| 2025-03-14 | 24.82 | 25.29 | 24.7 | 25.29 | +1.32% | 77,243 | 193,892,101 |
| 2025-03-13 | 25.74 | 25.78 | 24.78 | 24.96 | -2.99% | 98,062 | 246,707,053 |
| 2025-03-12 | 25.73 | 26.07 | 25.61 | 25.73 | +0.23% | 102,030 | 263,131,216 |
| 2025-03-11 | 25.33 | 25.67 | 25.08 | 25.67 | -0.12% | 76,943 | 195,681,520 |
| 2025-03-10 | 25.62 | 26 | 25.56 | 25.7 | +0.31% | 78,659 | 202,314,228 |
| 2025-03-07 | 26.06 | 26.08 | 25.47 | 25.62 | -2.47% | 144,001 | 370,067,059 |
| 2025-03-06 | 25.88 | 26.65 | 25.88 | 26.27 | +1.78% | 195,737 | 514,412,948 |
| 2025-03-05 | 26.17 | 26.46 | 25.6 | 25.81 | -3.33% | 161,105 | 417,947,134 |
| 2025-03-04 | 25 | 27.05 | 24.9 | 26.7 | +0.72% | 254,023 | 651,267,372 |
| 2025-03-03 | 28.63 | 29 | 25.99 | 26.51 | -7.34% | 409,413 | 1,112,133,224 |
| 2025-02-28 | 28.61 | 28.61 | 28.61 | 28.61 | +10% | 48,433 | 138,566,155 |
| 2025-02-14 | 24.78 | 26.28 | 24.71 | 26.01 | +5.01% | 189,237 | 483,422,790 |
| 2025-02-13 | 25.15 | 25.17 | 24.76 | 24.77 | -1.98% | 84,174 | 210,105,404 |
| 2025-02-12 | 24.68 | 25.27 | 24.61 | 25.27 | +2.31% | 100,706 | 252,318,924 |
| 2025-02-11 | 24.85 | 24.92 | 24.26 | 24.7 | -0.52% | 75,286 | 184,826,391 |
| 2025-02-10 | 24.48 | 25 | 24.2 | 24.83 | +1.93% | 90,958 | 223,873,321 |
| 2025-02-07 | 24 | 24.73 | 23.88 | 24.36 | +1.29% | 110,583 | 269,239,509 |
| 2025-02-06 | 22.91 | 24.05 | 22.82 | 24.05 | +4.38% | 103,856 | 245,374,102 |
| 2025-02-05 | 23.09 | 23.52 | 23 | 23.04 | +1.5% | 77,397 | 179,482,141 |
| 2025-01-27 | 23.68 | 23.68 | 22.66 | 22.7 | -7.04% | 158,734 | 365,739,809 |
| 2025-01-24 | 24.05 | 24.45 | 23.95 | 24.42 | +1.62% | 57,579 | 139,906,592 |
| 2025-01-23 | 24.45 | 24.73 | 24.03 | 24.03 | -0.5% | 69,700 | 170,167,135 |
| 2025-01-22 | 24.18 | 24.47 | 24 | 24.15 | -0.78% | 48,858 | 118,273,243 |
| 2025-01-21 | 24.49 | 24.58 | 23.92 | 24.34 | +0.12% | 61,633 | 149,321,667 |
| 2025-01-20 | 24.43 | 24.68 | 24.24 | 24.31 | +0.12% | 54,058 | 131,927,464 |
| 2025-01-17 | 23.87 | 24.6 | 23.78 | 24.28 | +1.29% | 76,559 | 185,816,563 |
| 2025-01-16 | 24.1 | 24.47 | 23.71 | 23.97 | +0.13% | 56,953 | 137,265,611 |
| 2025-01-15 | 24.15 | 24.22 | 23.72 | 23.94 | -1.6% | 69,927 | 167,444,177 |
| 2025-01-14 | 23.44 | 24.33 | 23.25 | 24.33 | +4.47% | 93,480 | 224,340,802 |
| 2025-01-13 | 22.73 | 23.47 | 22.63 | 23.29 | -0.38% | 58,930 | 136,509,959 |
| 2025-01-10 | 23.25 | 24.34 | 23.13 | 23.38 | +0.39% | 106,813 | 254,412,098 |
| 2025-01-09 | 23.13 | 23.6 | 23.13 | 23.29 | +0.39% | 50,908 | 119,091,753 |
| 2025-01-08 | 23.62 | 23.67 | 22.61 | 23.2 | -2.23% | 75,694 | 175,334,656 |
| 2025-01-07 | 23.28 | 23.78 | 23.24 | 23.73 | +2.06% | 57,250 | 134,523,479 |
| 2025-01-06 | 23.27 | 23.48 | 22.95 | 23.25 | +0.39% | 57,784 | 134,328,238 |
| 2025-01-03 | 23.98 | 24.16 | 23.05 | 23.16 | -3.46% | 82,363 | 194,519,522 |
| 2025-01-02 | 25.06 | 25.1 | 23.7 | 23.99 | -4.46% | 98,076 | 239,465,157 |
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：