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 |
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：