股票概览
25.74
-1.42%
-0.37
26.3
开盘价
26.35
最高价
25.46
最低价
21,646
成交量
数据更新至: 2025-03-25
技术指标
26.67
MA5 (5日均线)
27.39
MA10 (10日均线)
27.95
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 | 26.3 | 26.35 | 25.46 | 25.74 | -1.42% | 21,646 | 55,646,498 |
| 2025-03-24 | 26.55 | 26.95 | 25.58 | 26.11 | -1.66% | 39,871 | 104,595,455 |
| 2025-03-21 | 27.02 | 27.12 | 26.55 | 26.55 | -2.64% | 32,906 | 88,319,162 |
| 2025-03-20 | 27.67 | 27.69 | 27.06 | 27.27 | -1.45% | 39,852 | 108,867,735 |
| 2025-03-19 | 27.5 | 28.08 | 27.25 | 27.67 | -0.43% | 37,692 | 103,936,511 |
| 2025-03-18 | 27.98 | 28.2 | 27.64 | 27.79 | -0.79% | 34,410 | 95,927,250 |
| 2025-03-17 | 28.27 | 28.27 | 27.62 | 28.01 | -0.46% | 35,844 | 100,277,062 |
| 2025-03-14 | 27.57 | 28.3 | 27.37 | 28.14 | +2.07% | 46,708 | 130,638,502 |
| 2025-03-13 | 28.92 | 28.92 | 27.28 | 27.57 | -5.03% | 68,713 | 192,134,422 |
| 2025-03-12 | 28.78 | 29.5 | 28.78 | 29.03 | +1.15% | 83,334 | 243,464,162 |
| 2025-03-11 | 28.26 | 28.88 | 28.18 | 28.7 | -1.03% | 57,918 | 165,385,440 |
| 2025-03-10 | 27.71 | 29.04 | 27.61 | 29 | +4.43% | 93,176 | 265,943,514 |
| 2025-03-07 | 28.07 | 28.56 | 27.67 | 27.77 | -2.87% | 76,178 | 213,989,861 |
| 2025-03-06 | 27.32 | 28.98 | 27.32 | 28.59 | +5.03% | 107,769 | 305,811,899 |
| 2025-03-05 | 27.3 | 27.31 | 26.6 | 27.22 | -0.33% | 60,264 | 162,488,791 |
| 2025-03-04 | 26.8 | 27.4 | 26.75 | 27.31 | +0.29% | 52,570 | 142,206,049 |
| 2025-03-03 | 27.89 | 27.94 | 27.01 | 27.23 | -3.41% | 78,344 | 214,590,861 |
| 2025-02-28 | 29.8 | 30 | 27.93 | 28.19 | -9.15% | 120,076 | 348,451,869 |
| 2025-02-27 | 29.7 | 31.56 | 28.85 | 31.03 | +2.99% | 193,614 | 586,433,143 |
| 2025-02-26 | 30.75 | 31.3 | 29.46 | 30.13 | -0.56% | 141,803 | 427,228,982 |
| 2025-02-25 | 30.36 | 31.85 | 30.18 | 30.3 | -9.63% | 205,341 | 634,195,000 |
| 2025-02-24 | 33 | 34.67 | 32.41 | 33.53 | +6.38% | 336,051 | 1,145,585,633 |
| 2025-02-21 | 28.25 | 31.52 | 28.11 | 31.52 | +10.02% | 169,293 | 511,518,515 |
| 2025-02-20 | 28.08 | 29.58 | 27.65 | 28.65 | +2.39% | 105,646 | 300,263,536 |
| 2025-02-19 | 27.81 | 28.44 | 27.06 | 27.98 | -2.1% | 88,448 | 245,773,852 |
| 2025-02-18 | 28.6 | 29.44 | 27.9 | 28.58 | +1.1% | 105,080 | 302,336,814 |
| 2025-02-17 | 28.6 | 29.16 | 28.08 | 28.27 | -1.05% | 78,173 | 223,523,828 |
| 2025-02-14 | 29.11 | 29.11 | 27.5 | 28.57 | -1.86% | 71,885 | 203,586,093 |
| 2025-02-13 | 28.84 | 30.19 | 28.56 | 29.11 | +0.94% | 116,311 | 343,123,621 |
| 2025-02-12 | 28.15 | 29.17 | 27.83 | 28.84 | +1.84% | 87,019 | 249,964,429 |
| 2025-02-11 | 28.02 | 28.99 | 27.7 | 28.32 | -0.56% | 87,944 | 248,904,475 |
| 2025-02-10 | 27.39 | 28.58 | 27.32 | 28.48 | +3.56% | 100,947 | 282,349,763 |
| 2025-02-07 | 28.11 | 28.49 | 27.28 | 27.5 | -3.37% | 119,742 | 333,329,877 |
| 2025-02-06 | 27.9 | 28.81 | 27.78 | 28.46 | +3.94% | 86,701 | 245,538,653 |
| 2025-02-05 | 27.46 | 28 | 27.37 | 27.38 | +1.6% | 83,439 | 230,428,009 |
| 2025-01-27 | 27.31 | 27.7 | 26.73 | 26.95 | -0.3% | 70,728 | 192,268,620 |
| 2025-01-24 | 25.55 | 27.38 | 25.1 | 27.03 | +5.71% | 104,563 | 276,907,319 |
| 2025-01-23 | 25.42 | 25.86 | 25.07 | 25.57 | +2.24% | 63,997 | 163,457,826 |
| 2025-01-22 | 25.5 | 25.93 | 24.86 | 25.01 | -3.21% | 59,971 | 151,423,285 |
| 2025-01-21 | 25.81 | 26.6 | 25.28 | 25.84 | +0.94% | 74,050 | 191,881,543 |
| 2025-01-20 | 26 | 26.46 | 25.32 | 25.6 | +0.99% | 77,435 | 201,253,464 |
| 2025-01-17 | 25.33 | 26.17 | 24.88 | 25.35 | -0.78% | 63,463 | 161,427,507 |
| 2025-01-16 | 25.31 | 26.22 | 25.09 | 25.55 | +0.51% | 78,501 | 200,781,983 |
| 2025-01-15 | 25.12 | 26.37 | 24.91 | 25.42 | +2.33% | 101,835 | 259,866,444 |
| 2025-01-14 | 23.77 | 24.88 | 23.71 | 24.84 | +6.38% | 74,670 | 182,312,730 |
| 2025-01-13 | 23.47 | 23.47 | 22.6 | 23.35 | -1.68% | 42,175 | 97,532,365 |
| 2025-01-10 | 24.63 | 25 | 23.75 | 23.75 | -4.5% | 55,133 | 134,494,270 |
| 2025-01-09 | 23.66 | 25.36 | 23.5 | 24.87 | +3.63% | 93,177 | 229,910,425 |
| 2025-01-08 | 24.6 | 24.66 | 23.31 | 24 | -1.36% | 70,615 | 169,060,404 |
| 2025-01-07 | 23.2 | 24.36 | 22.9 | 24.33 | +5.78% | 73,072 | 172,342,063 |
| 2025-01-06 | 23.38 | 23.89 | 22.22 | 23 | -1.71% | 73,739 | 170,371,102 |
| 2025-01-03 | 25.72 | 26 | 23.4 | 23.4 | -10% | 94,684 | 230,818,380 |
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：