股票概览
24.44
-1.21%
-0.3
24.7
开盘价
26.13
最高价
23.87
最低价
63,134
成交量
数据更新至: 2025-03-25
技术指标
25.49
MA5 (5日均线)
26.29
MA10 (10日均线)
25.89
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 | 24.7 | 26.13 | 23.87 | 24.44 | -1.21% | 63,134 | 158,160,821 |
| 2025-03-24 | 24.56 | 25.08 | 24.05 | 24.74 | +1.23% | 54,525 | 134,020,630 |
| 2025-03-21 | 26 | 26.33 | 24.43 | 24.44 | -8.43% | 83,633 | 209,102,844 |
| 2025-03-20 | 26.51 | 27.15 | 25.9 | 26.69 | -1.59% | 54,934 | 145,920,839 |
| 2025-03-19 | 27.14 | 27.8 | 26.83 | 27.12 | -1.38% | 58,607 | 159,504,646 |
| 2025-03-18 | 27.97 | 29.15 | 27.2 | 27.5 | +0.55% | 113,163 | 318,788,407 |
| 2025-03-17 | 26.13 | 27.66 | 26.06 | 27.35 | +4.67% | 96,797 | 262,559,041 |
| 2025-03-14 | 25.52 | 26.35 | 24.57 | 26.13 | +0.5% | 106,274 | 270,735,755 |
| 2025-03-13 | 28.49 | 28.49 | 25.64 | 26 | -8.74% | 178,605 | 473,202,197 |
| 2025-03-12 | 26.5 | 28.49 | 26.4 | 28.49 | +10% | 62,007 | 174,384,999 |
| 2025-03-11 | 25.48 | 27.15 | 25.48 | 25.9 | -0.54% | 72,743 | 189,868,509 |
| 2025-03-10 | 25.86 | 26.88 | 25.78 | 26.04 | -1.77% | 56,476 | 147,771,610 |
| 2025-03-07 | 25.9 | 27.28 | 25.5 | 26.51 | +1.57% | 99,157 | 263,494,053 |
| 2025-03-06 | 25.1 | 26.9 | 24.91 | 26.1 | +5.5% | 142,768 | 370,844,864 |
| 2025-03-05 | 24.33 | 25.41 | 24.18 | 24.74 | +1.69% | 65,287 | 161,497,411 |
| 2025-03-04 | 23.99 | 24.8 | 23.66 | 24.33 | +0.16% | 50,900 | 123,926,391 |
| 2025-03-03 | 24.06 | 25.01 | 23.67 | 24.29 | +0.21% | 66,829 | 162,831,595 |
| 2025-02-28 | 26.13 | 26.24 | 24.1 | 24.24 | -7.59% | 104,772 | 259,294,870 |
| 2025-02-27 | 26.26 | 27.48 | 25.52 | 26.23 | -0.98% | 171,628 | 454,022,275 |
| 2025-02-26 | 28.8 | 29.3 | 26.31 | 26.49 | -5.73% | 172,545 | 477,000,517 |
| 2025-02-25 | 26.18 | 29.2 | 26.18 | 28.1 | +1.81% | 144,283 | 404,967,912 |
| 2025-02-24 | 29.41 | 29.47 | 25.43 | 27.6 | +3.02% | 195,049 | 537,085,240 |
| 2025-02-21 | 25.43 | 26.79 | 25 | 26.79 | +10.02% | 69,164 | 182,990,860 |
| 2025-02-20 | 23.4 | 24.5 | 22.68 | 24.35 | +5.5% | 109,624 | 259,228,066 |
| 2025-02-19 | 21.31 | 23.19 | 21.31 | 23.08 | +5.92% | 90,593 | 206,640,121 |
| 2025-02-18 | 21.79 | 22.76 | 21.05 | 21.79 | -0.05% | 87,274 | 192,179,089 |
| 2025-02-17 | 22 | 22.26 | 21.04 | 21.8 | -0.95% | 108,777 | 234,407,231 |
| 2025-02-14 | 21.04 | 22.21 | 20.8 | 22.01 | +4.02% | 136,642 | 294,545,796 |
| 2025-02-13 | 21.68 | 22.89 | 20.92 | 21.16 | -1.49% | 193,348 | 423,566,721 |
| 2025-02-12 | 20.17 | 22.43 | 20.08 | 21.48 | +5.35% | 168,992 | 364,535,947 |
| 2025-02-11 | 19.8 | 20.88 | 19.66 | 20.39 | +1.95% | 74,432 | 150,992,237 |
| 2025-02-10 | 19.56 | 20.08 | 19.25 | 20 | +2.3% | 85,219 | 167,998,023 |
| 2025-02-07 | 19.14 | 19.96 | 18.93 | 19.55 | +1.77% | 90,646 | 176,274,604 |
| 2025-02-06 | 17.9 | 19.38 | 17.83 | 19.21 | +6.54% | 81,421 | 153,342,811 |
| 2025-02-05 | 18.2 | 18.25 | 17.45 | 18.03 | -0.88% | 83,573 | 149,142,542 |
| 2025-01-27 | 19.46 | 19.46 | 18.03 | 18.19 | -6.53% | 57,418 | 105,896,573 |
| 2025-01-24 | 19.16 | 19.7 | 18.91 | 19.46 | +2.15% | 68,020 | 130,888,506 |
| 2025-01-23 | 19.63 | 20.2 | 18.92 | 19.05 | -2.16% | 79,626 | 155,435,085 |
| 2025-01-22 | 19.87 | 20.94 | 19.37 | 19.47 | -2.16% | 150,295 | 300,479,505 |
| 2025-01-21 | 18.97 | 20.25 | 18.43 | 19.9 | +7.22% | 180,309 | 348,408,343 |
| 2025-01-20 | 18.45 | 19.16 | 18.13 | 18.56 | +2.03% | 123,944 | 231,784,417 |
| 2025-01-17 | 17.74 | 18.31 | 17.18 | 18.19 | +2.48% | 89,256 | 159,485,227 |
| 2025-01-16 | 17.94 | 18.26 | 17.5 | 17.75 | -0.45% | 71,142 | 126,939,877 |
| 2025-01-15 | 18 | 18.27 | 17.65 | 17.83 | -0.67% | 95,682 | 171,771,417 |
| 2025-01-14 | 16.5 | 17.95 | 16.21 | 17.95 | +9.99% | 69,631 | 120,907,574 |
| 2025-01-13 | 16.94 | 16.94 | 16 | 16.32 | -5.66% | 74,630 | 122,421,658 |
| 2025-01-10 | 17.69 | 17.99 | 17.1 | 17.3 | -1.37% | 71,702 | 125,610,827 |
| 2025-01-09 | 18 | 18.29 | 17.51 | 17.54 | -2.56% | 81,460 | 144,978,853 |
| 2025-01-08 | 18 | 18.49 | 17.35 | 18 | -0.83% | 138,948 | 247,553,754 |
| 2025-01-07 | 16.5 | 18.15 | 16.4 | 18.15 | +10% | 166,841 | 293,521,956 |
| 2025-01-06 | 16 | 16.7 | 15.51 | 16.5 | +5.16% | 84,013 | 136,730,202 |
| 2025-01-03 | 17.38 | 17.56 | 15.59 | 15.69 | -9.2% | 84,667 | 139,353,937 |
| 2025-01-02 | 17.72 | 17.85 | 17.02 | 17.28 | -1.87% | 84,410 | 146,825,265 |
| 2024-12-31 | 18.58 | 18.85 | 17.57 | 17.61 | -5.73% | 125,520 | 226,797,865 |
| 2024-12-30 | 19.01 | 20.07 | 18.57 | 18.68 | -1.06% | 246,143 | 473,453,275 |
| 2024-12-27 | 17.64 | 18.88 | 17.5 | 18.88 | +10.02% | 111,591 | 208,909,479 |
| 2024-12-26 | 16.3 | 17.56 | 16.26 | 17.16 | +5.67% | 70,366 | 119,509,494 |
| 2024-12-25 | 16 | 16.57 | 15.32 | 16.24 | +1.56% | 76,769 | 123,465,532 |
| 2024-12-24 | 15.6 | 16.04 | 15.53 | 15.99 | +3.03% | 46,801 | 73,839,397 |
| 2024-12-23 | 16.4 | 16.6 | 15.5 | 15.52 | -5.71% | 53,610 | 85,151,615 |
| 2024-12-20 | 16.21 | 17.16 | 16.14 | 16.46 | +1.23% | 45,543 | 75,937,101 |
| 2024-12-19 | 16.63 | 16.77 | 15.93 | 16.26 | -3.39% | 72,549 | 117,906,268 |
| 2024-12-18 | 17.47 | 17.7 | 16.75 | 16.83 | -2.72% | 56,436 | 96,277,116 |
| 2024-12-17 | 18.5 | 18.94 | 17.09 | 17.3 | -7.14% | 117,255 | 208,363,437 |
| 2024-12-16 | 17.84 | 18.95 | 17.84 | 18.63 | +4.08% | 131,851 | 244,175,593 |
| 2024-12-13 | 17.53 | 18.5 | 17.27 | 17.9 | +0.39% | 199,662 | 357,594,167 |
| 2024-12-12 | 16.25 | 17.83 | 16.1 | 17.83 | +9.99% | 211,508 | 370,664,848 |
| 2024-12-11 | 16.2 | 16.48 | 16.1 | 16.21 | -0.55% | 25,569 | 41,659,795 |
| 2024-12-10 | 16.51 | 17.01 | 16.21 | 16.3 | +0.37% | 42,553 | 70,525,966 |
| 2024-12-09 | 16.15 | 16.35 | 15.98 | 16.24 | +0.81% | 29,976 | 48,465,011 |
| 2024-12-06 | 16.31 | 16.49 | 15.84 | 16.11 | -1.17% | 34,895 | 56,114,350 |
| 2024-12-05 | 15.79 | 16.5 | 15.79 | 16.3 | +2.64% | 39,064 | 63,565,520 |
| 2024-12-04 | 16.54 | 16.75 | 15.78 | 15.88 | -4.05% | 50,000 | 80,661,617 |
| 2024-12-03 | 16.52 | 16.65 | 15.99 | 16.55 | +0.3% | 74,768 | 122,280,605 |
| 2024-12-02 | 16.6 | 17.06 | 16.36 | 16.5 | -0.78% | 54,028 | 89,841,515 |
| 2024-11-29 | 16.32 | 17 | 15.91 | 16.63 | +2.21% | 63,174 | 104,470,466 |
| 2024-11-28 | 16 | 17 | 15.99 | 16.27 | +0.74% | 61,204 | 100,970,435 |
| 2024-11-27 | 15.77 | 16.2 | 15.28 | 16.15 | +2.6% | 59,911 | 94,597,620 |
| 2024-11-26 | 16.2 | 16.29 | 15.72 | 15.74 | -3.61% | 64,884 | 103,541,342 |
| 2024-11-25 | 16.1 | 16.69 | 15.88 | 16.33 | +2.32% | 99,638 | 161,566,184 |
| 2024-11-22 | 15.72 | 16.75 | 15.3 | 15.96 | +1.92% | 155,250 | 250,656,806 |
| 2024-11-21 | 14.65 | 16.1 | 14.62 | 15.66 | +6.03% | 134,551 | 209,890,529 |
| 2024-11-20 | 14.4 | 14.79 | 14.15 | 14.77 | +3.21% | 48,035 | 69,564,621 |
| 2024-11-19 | 14.12 | 14.31 | 13.82 | 14.31 | +2.36% | 26,514 | 37,346,847 |
| 2024-11-18 | 14.1 | 14.2 | 13.63 | 13.98 | -0.85% | 34,595 | 48,223,128 |
| 2024-11-15 | 14.6 | 14.73 | 14.06 | 14.1 | -2.35% | 35,465 | 51,104,536 |
| 2024-11-14 | 15.08 | 15.14 | 14.41 | 14.44 | -4.24% | 44,192 | 65,025,126 |
| 2024-11-13 | 15.33 | 15.37 | 14.7 | 15.08 | -1.89% | 39,657 | 59,498,756 |
| 2024-11-12 | 15.54 | 15.82 | 15.18 | 15.37 | -2.72% | 44,450 | 68,910,205 |
| 2024-11-11 | 15.07 | 16.25 | 15 | 15.8 | +4.08% | 80,572 | 127,299,295 |
| 2024-11-08 | 15.08 | 15.54 | 14.94 | 15.18 | +1.88% | 74,607 | 113,733,757 |
| 2024-11-07 | 14.6 | 14.92 | 14.48 | 14.9 | +0.07% | 61,698 | 90,550,972 |
| 2024-11-06 | 14.89 | 15.3 | 14.74 | 14.89 | +1.15% | 90,962 | 136,819,866 |
| 2024-11-05 | 14.66 | 14.86 | 14.63 | 14.72 | 0% | 63,983 | 94,199,087 |
| 2024-11-04 | 14.58 | 14.86 | 14.41 | 14.72 | +1.59% | 40,703 | 59,798,514 |
| 2024-11-01 | 15.3 | 15.43 | 14.28 | 14.49 | -6.82% | 88,787 | 130,772,102 |
| 2024-10-31 | 14.7 | 15.68 | 14.7 | 15.55 | +6.87% | 135,436 | 208,239,944 |
| 2024-10-30 | 13.97 | 14.66 | 13.95 | 14.55 | +3.56% | 83,584 | 120,632,036 |
| 2024-10-29 | 14.56 | 14.86 | 14 | 14.05 | -3.96% | 52,597 | 75,069,435 |
| 2024-10-28 | 14.2 | 15.04 | 14.09 | 14.63 | +4.2% | 83,175 | 121,305,988 |
| 2024-10-25 | 14.08 | 14.48 | 14 | 14.04 | -0.07% | 58,587 | 82,881,557 |
| 2024-10-24 | 14.23 | 14.43 | 13.9 | 14.05 | -1.2% | 35,544 | 49,954,103 |
| 2024-10-23 | 14.1 | 14.4 | 13.82 | 14.22 | +0.99% | 68,783 | 97,640,838 |
| 2024-10-22 | 14.05 | 14.6 | 13.7 | 14.08 | +3% | 94,735 | 134,551,296 |
| 2024-10-21 | 13.5 | 13.8 | 13.49 | 13.67 | +1.33% | 41,961 | 57,178,831 |
| 2024-10-18 | 13.09 | 13.71 | 13.09 | 13.49 | +1.97% | 38,646 | 51,855,000 |
| 2024-10-17 | 13.32 | 13.51 | 13.21 | 13.23 | -0.68% | 20,141 | 26,892,722 |
| 2024-10-16 | 13.12 | 13.41 | 13.01 | 13.32 | +0.83% | 25,124 | 33,370,495 |
| 2024-10-15 | 13.45 | 13.48 | 13.18 | 13.21 | -1.71% | 23,953 | 31,898,970 |
| 2024-10-14 | 13.2 | 13.51 | 12.95 | 13.44 | +2.91% | 31,097 | 41,334,540 |
| 2024-10-11 | 13.72 | 13.98 | 12.88 | 13.06 | -4.81% | 35,517 | 46,932,561 |
| 2024-10-10 | 13.5 | 14.21 | 13.48 | 13.72 | +1.63% | 50,539 | 69,856,936 |
| 2024-10-09 | 14.16 | 14.17 | 13.08 | 13.5 | -6.57% | 80,468 | 110,602,088 |
| 2024-10-08 | 15 | 15.09 | 13.62 | 14.45 | +5.32% | 111,306 | 159,230,623 |
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：