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 |
| 2024-12-31 | 26.47 | 26.57 | 25.1 | 25.11 | -4.81% | 101,570 | 260,990,632 |
| 2024-12-30 | 26.36 | 26.86 | 26.11 | 26.38 | -0.57% | 79,084 | 209,684,664 |
| 2024-12-27 | 26.61 | 27.08 | 26.22 | 26.53 | -0.52% | 136,678 | 365,729,778 |
| 2024-12-26 | 26.13 | 26.69 | 25.93 | 26.67 | +2.07% | 101,931 | 269,835,611 |
| 2024-12-25 | 26.37 | 26.49 | 25.88 | 26.13 | -0.72% | 74,816 | 195,825,382 |
| 2024-12-24 | 26.1 | 26.35 | 25.7 | 26.32 | +1.9% | 90,976 | 237,090,892 |
| 2024-12-23 | 26.45 | 26.7 | 25.76 | 25.83 | -2.38% | 99,391 | 261,086,317 |
| 2024-12-20 | 25.7 | 26.83 | 25.55 | 26.46 | +2.6% | 123,089 | 324,039,734 |
| 2024-12-19 | 25.3 | 25.91 | 25.28 | 25.79 | +0.12% | 87,419 | 224,641,256 |
| 2024-12-18 | 25.59 | 26.04 | 25.35 | 25.76 | +0.9% | 75,593 | 194,189,742 |
| 2024-12-17 | 25.82 | 26.07 | 25.43 | 25.53 | -1.31% | 70,653 | 181,361,204 |
| 2024-12-16 | 26.39 | 26.53 | 25.65 | 25.87 | -2.12% | 82,509 | 214,060,536 |
| 2024-12-13 | 26.8 | 26.94 | 26.4 | 26.43 | -2.51% | 97,396 | 259,328,304 |
| 2024-12-12 | 26.85 | 27.27 | 26.64 | 27.11 | +0.3% | 99,969 | 269,443,446 |
| 2024-12-11 | 26.88 | 27.95 | 26.85 | 27.03 | +1.35% | 119,349 | 324,367,808 |
| 2024-12-10 | 27.18 | 27.38 | 26.6 | 26.67 | +1.18% | 128,918 | 348,642,469 |
| 2024-12-09 | 27.01 | 27.01 | 26.2 | 26.36 | -2.41% | 89,576 | 237,842,871 |
| 2024-12-06 | 26.76 | 27.26 | 26.29 | 27.01 | +0.93% | 116,269 | 311,713,441 |
| 2024-12-05 | 26.67 | 27.03 | 26.5 | 26.76 | -0.85% | 103,376 | 276,514,886 |
| 2024-12-04 | 27.6 | 28.04 | 26.72 | 26.99 | +0.6% | 173,918 | 475,590,914 |
| 2024-12-03 | 27.49 | 27.69 | 26.32 | 26.83 | +0.49% | 178,232 | 480,533,696 |
| 2024-12-02 | 26.27 | 26.72 | 25.96 | 26.7 | +2.03% | 108,287 | 286,788,043 |
| 2024-11-29 | 25.4 | 26.68 | 25.12 | 26.17 | +3.03% | 133,894 | 347,340,489 |
| 2024-11-28 | 25.9 | 26.15 | 25.36 | 25.4 | -2.01% | 104,488 | 268,219,881 |
| 2024-11-27 | 25.5 | 25.95 | 24.7 | 25.92 | +1.05% | 125,156 | 316,632,718 |
| 2024-11-26 | 25.8 | 26.4 | 25.51 | 25.65 | -2.1% | 79,702 | 206,307,817 |
| 2024-11-25 | 25.98 | 26.48 | 25.58 | 26.2 | +0.5% | 107,858 | 280,857,758 |
| 2024-11-22 | 27.54 | 27.9 | 26 | 26.07 | -5.47% | 160,611 | 432,054,347 |
| 2024-11-21 | 27.6 | 27.77 | 27.25 | 27.58 | -0.18% | 115,918 | 319,191,597 |
| 2024-11-20 | 27.58 | 27.67 | 27.11 | 27.63 | +0.14% | 148,034 | 405,989,032 |
| 2024-11-19 | 26.44 | 27.65 | 26.42 | 27.59 | +4.35% | 150,759 | 409,134,456 |
| 2024-11-18 | 27.05 | 27.48 | 26.28 | 26.44 | -2.97% | 189,671 | 508,843,382 |
| 2024-11-15 | 29.01 | 29.44 | 27.13 | 27.25 | -7.25% | 300,157 | 844,142,118 |
| 2024-11-14 | 29.9 | 31.68 | 29.3 | 29.38 | -2.59% | 328,170 | 997,714,503 |
| 2024-11-13 | 30 | 30.86 | 29.02 | 30.16 | -0.98% | 275,381 | 822,371,861 |
| 2024-11-12 | 31.55 | 32.93 | 30.26 | 30.46 | +0.59% | 536,438 | 1,691,892,434 |
| 2024-11-11 | 27.54 | 30.28 | 27.54 | 30.28 | +9.99% | 327,894 | 955,570,527 |
| 2024-11-08 | 27.46 | 28.25 | 27.45 | 27.53 | +0.92% | 231,602 | 643,623,075 |
| 2024-11-07 | 27.09 | 27.7 | 26.83 | 27.28 | -0.98% | 181,816 | 493,827,389 |
| 2024-11-06 | 28.52 | 28.52 | 27.3 | 27.55 | -3.27% | 275,394 | 766,131,312 |
| 2024-11-05 | 28 | 28.73 | 26.9 | 28.48 | +2.19% | 375,731 | 1,046,982,900 |
| 2024-11-04 | 26.4 | 28.19 | 25.87 | 27.87 | +5.65% | 334,855 | 910,683,193 |
| 2024-11-01 | 26.14 | 28.57 | 25.7 | 26.38 | +0.92% | 442,779 | 1,191,992,158 |
| 2024-10-31 | 24.35 | 26.14 | 24.21 | 26.14 | +10.02% | 388,535 | 995,780,274 |
| 2024-10-30 | 23.47 | 23.99 | 23.38 | 23.76 | +0.85% | 103,603 | 245,917,797 |
| 2024-10-29 | 23.96 | 24.18 | 23.51 | 23.56 | -0.67% | 129,856 | 309,364,128 |
| 2024-10-28 | 23.9 | 23.9 | 23.43 | 23.72 | -1.13% | 106,270 | 250,824,291 |
| 2024-10-25 | 23.5 | 23.99 | 23.36 | 23.99 | +1.74% | 113,952 | 270,643,268 |
| 2024-10-24 | 23.4 | 24.06 | 23.38 | 23.58 | +0.77% | 119,162 | 281,934,070 |
| 2024-10-23 | 23.76 | 23.8 | 23.34 | 23.4 | -1.35% | 118,587 | 279,271,283 |
| 2024-10-22 | 23.47 | 24.45 | 23.4 | 23.72 | -0.46% | 159,312 | 378,256,086 |
| 2024-10-21 | 24.45 | 24.8 | 23.73 | 23.83 | +2.06% | 326,079 | 791,831,135 |
| 2024-10-18 | 21.37 | 23.35 | 21.24 | 23.35 | +9.99% | 223,227 | 506,891,327 |
| 2024-10-17 | 21.56 | 21.85 | 21.23 | 21.23 | -0.42% | 53,404 | 115,048,555 |
| 2024-10-16 | 21.05 | 21.73 | 21.01 | 21.32 | -1.2% | 60,157 | 128,707,029 |
| 2024-10-15 | 21.83 | 22.38 | 21.58 | 21.58 | -1.82% | 91,222 | 200,619,302 |
| 2024-10-14 | 21.49 | 22.05 | 21 | 21.98 | +1.85% | 98,871 | 213,186,967 |
| 2024-10-11 | 22.72 | 22.99 | 21.13 | 21.58 | -6.38% | 127,301 | 278,810,270 |
| 2024-10-10 | 24.39 | 24.69 | 22.83 | 23.05 | -5.53% | 177,595 | 417,842,626 |
| 2024-10-09 | 24.73 | 25.9 | 23.6 | 24.4 | -1.37% | 261,524 | 652,478,333 |
| 2024-10-08 | 24.74 | 24.74 | 23.88 | 24.74 | +10% | 210,352 | 517,608,753 |
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：