股票概览
27.22
+5.75%
+1.48
25.71
开盘价
28.31
最高价
25.18
最低价
188,215
成交量
数据更新至: 2025-03-25
技术指标
25.57
MA5 (5日均线)
25.39
MA10 (10日均线)
24.13
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 | 25.71 | 28.31 | 25.18 | 27.22 | +5.75% | 188,215 | 503,134,035 |
| 2025-03-24 | 24.8 | 25.75 | 24.48 | 25.74 | +3.33% | 164,557 | 417,863,605 |
| 2025-03-21 | 24.7 | 25.7 | 24.7 | 24.91 | +0.48% | 111,447 | 280,744,301 |
| 2025-03-20 | 24.99 | 25.41 | 24.66 | 24.79 | -1.51% | 90,806 | 226,675,383 |
| 2025-03-19 | 25.02 | 25.57 | 24.66 | 25.17 | +0.6% | 126,329 | 319,440,647 |
| 2025-03-18 | 25.2 | 25.52 | 24.93 | 25.02 | -1.42% | 99,638 | 250,672,916 |
| 2025-03-17 | 25.5 | 25.73 | 25.11 | 25.38 | -0.43% | 151,895 | 385,518,231 |
| 2025-03-14 | 26.28 | 26.49 | 25.08 | 25.49 | -3.01% | 226,378 | 576,165,273 |
| 2025-03-13 | 23.58 | 26.28 | 23.57 | 26.28 | +10% | 214,766 | 544,127,602 |
| 2025-03-12 | 23.03 | 24.63 | 22.93 | 23.89 | +3.73% | 126,758 | 302,378,706 |
| 2025-03-11 | 22.72 | 23.04 | 22.63 | 23.03 | +0.48% | 35,358 | 81,003,333 |
| 2025-03-10 | 22.62 | 23.5 | 22.6 | 22.92 | +1.33% | 59,448 | 137,435,809 |
| 2025-03-07 | 22.95 | 23.07 | 22.51 | 22.62 | -1.95% | 46,102 | 104,680,889 |
| 2025-03-06 | 23.27 | 23.6 | 22.95 | 23.07 | -0.82% | 82,579 | 191,475,166 |
| 2025-03-05 | 22.75 | 23.69 | 22.31 | 23.26 | +2.47% | 103,906 | 240,547,041 |
| 2025-03-04 | 22.56 | 22.88 | 22.55 | 22.7 | -0.26% | 28,771 | 65,212,330 |
| 2025-03-03 | 22.56 | 23.02 | 22.41 | 22.76 | +0.71% | 40,694 | 92,742,356 |
| 2025-02-28 | 22.92 | 23.18 | 22.51 | 22.6 | -1.4% | 56,688 | 129,420,203 |
| 2025-02-27 | 22.64 | 22.99 | 22.56 | 22.92 | +0.35% | 38,472 | 87,679,336 |
| 2025-02-26 | 22.61 | 22.98 | 22.59 | 22.84 | +0.97% | 37,385 | 85,283,354 |
| 2025-02-25 | 22.6 | 22.91 | 22.4 | 22.62 | -1.22% | 37,136 | 84,180,021 |
| 2025-02-24 | 23 | 23.09 | 22.71 | 22.9 | -0.87% | 50,273 | 115,013,082 |
| 2025-02-21 | 22.68 | 23.65 | 22.65 | 23.1 | +1.49% | 69,226 | 160,689,863 |
| 2025-02-20 | 23.09 | 23.1 | 22.73 | 22.76 | -1.73% | 46,509 | 106,310,394 |
| 2025-02-19 | 22.7 | 23.23 | 22.7 | 23.16 | +0.17% | 58,220 | 133,656,163 |
| 2025-02-18 | 23.6 | 24.18 | 22.91 | 23.12 | -2.16% | 92,528 | 217,395,043 |
| 2025-02-17 | 22.35 | 23.99 | 22.09 | 23.63 | +5.96% | 130,440 | 304,083,899 |
| 2025-02-14 | 22.3 | 22.55 | 22.12 | 22.3 | -0.76% | 47,469 | 105,910,938 |
| 2025-02-13 | 23.12 | 23.12 | 22.31 | 22.47 | -2.81% | 82,453 | 186,026,894 |
| 2025-02-12 | 22.6 | 24.24 | 22.54 | 23.12 | +2.12% | 104,102 | 243,515,020 |
| 2025-02-11 | 22.56 | 23.1 | 22.18 | 22.64 | -0.04% | 65,537 | 148,340,379 |
| 2025-02-10 | 21.94 | 22.76 | 21.78 | 22.65 | +3.42% | 75,144 | 168,299,756 |
| 2025-02-07 | 21.55 | 22.33 | 21.43 | 21.9 | +1.48% | 67,684 | 148,084,277 |
| 2025-02-06 | 21.28 | 21.64 | 20.91 | 21.58 | 0% | 51,919 | 111,218,803 |
| 2025-02-05 | 20.82 | 22.09 | 20.5 | 21.58 | +5.42% | 57,718 | 121,516,547 |
| 2025-01-27 | 20.38 | 20.68 | 20.34 | 20.47 | +0.39% | 24,994 | 51,390,348 |
| 2025-01-24 | 20.2 | 20.42 | 20.16 | 20.39 | +0.54% | 19,131 | 38,835,999 |
| 2025-01-23 | 20.55 | 20.62 | 20.25 | 20.28 | -0.29% | 24,257 | 49,634,480 |
| 2025-01-22 | 20.27 | 20.6 | 20.21 | 20.34 | -0.1% | 17,860 | 36,434,889 |
| 2025-01-21 | 20.55 | 20.78 | 20.18 | 20.36 | -0.78% | 17,963 | 36,545,648 |
| 2025-01-20 | 20.3 | 20.63 | 20.28 | 20.52 | +1.38% | 21,711 | 44,478,022 |
| 2025-01-17 | 20.31 | 20.42 | 20.15 | 20.24 | -0.78% | 16,503 | 33,468,945 |
| 2025-01-16 | 20.1 | 20.44 | 20.06 | 20.4 | +1.49% | 33,664 | 68,300,725 |
| 2025-01-15 | 20.25 | 20.25 | 19.97 | 20.1 | -0.54% | 18,104 | 36,339,686 |
| 2025-01-14 | 19.75 | 20.26 | 19.7 | 20.21 | +2.59% | 23,292 | 46,716,045 |
| 2025-01-13 | 19.33 | 19.75 | 19.19 | 19.7 | +0.61% | 16,671 | 32,535,207 |
| 2025-01-10 | 20.16 | 20.2 | 19.58 | 19.58 | -2.93% | 22,344 | 44,456,670 |
| 2025-01-09 | 19.98 | 20.24 | 19.91 | 20.17 | +0.05% | 19,321 | 38,955,179 |
| 2025-01-08 | 20.16 | 20.26 | 19.63 | 20.16 | -0.25% | 25,596 | 51,123,681 |
| 2025-01-07 | 20.06 | 20.21 | 19.81 | 20.21 | +0.75% | 22,327 | 44,701,593 |
| 2025-01-06 | 19.94 | 20.36 | 19.55 | 20.06 | +0.8% | 30,386 | 60,976,009 |
| 2025-01-03 | 20.71 | 20.88 | 19.9 | 19.9 | -3.91% | 33,255 | 67,423,999 |
| 2025-01-02 | 21.1 | 21.5 | 20.54 | 20.71 | -3.31% | 35,597 | 74,863,847 |
| 2024-12-31 | 22.3 | 22.3 | 21.37 | 21.42 | -1.56% | 30,145 | 65,549,376 |
| 2024-12-30 | 22.36 | 22.4 | 21.71 | 21.76 | -2.6% | 33,095 | 72,623,586 |
| 2024-12-27 | 22.13 | 22.57 | 22.1 | 22.34 | +0.95% | 35,381 | 79,183,273 |
| 2024-12-26 | 22.1 | 22.39 | 22.08 | 22.13 | -0.49% | 32,383 | 71,894,380 |
| 2024-12-25 | 23.02 | 23.11 | 22.1 | 22.24 | -3.76% | 44,979 | 100,541,866 |
| 2024-12-24 | 22.86 | 23.27 | 22.56 | 23.11 | +1.05% | 49,965 | 114,671,274 |
| 2024-12-23 | 23.9 | 24.16 | 22.81 | 22.87 | -4.79% | 64,164 | 149,282,699 |
| 2024-12-20 | 23.96 | 24.17 | 23.8 | 24.02 | -0.04% | 49,255 | 118,144,241 |
| 2024-12-19 | 24.31 | 24.8 | 23.75 | 24.03 | -3.34% | 72,624 | 175,774,947 |
| 2024-12-18 | 23.88 | 25.38 | 23.88 | 24.86 | +4.37% | 102,163 | 253,802,054 |
| 2024-12-17 | 24.61 | 24.67 | 23.71 | 23.82 | -4.07% | 66,736 | 160,874,341 |
| 2024-12-16 | 24.46 | 25.22 | 24.35 | 24.83 | +1.6% | 88,546 | 220,444,129 |
| 2024-12-13 | 24.65 | 24.99 | 24.4 | 24.44 | -1.45% | 86,393 | 213,325,089 |
| 2024-12-12 | 24.76 | 25.11 | 24.45 | 24.8 | -0.36% | 89,543 | 221,300,113 |
| 2024-12-11 | 25.13 | 25.13 | 24.4 | 24.89 | -1.62% | 93,969 | 232,226,898 |
| 2024-12-10 | 26.99 | 26.99 | 24.81 | 25.3 | -1.09% | 240,718 | 620,676,247 |
| 2024-12-09 | 23.26 | 25.58 | 23.12 | 25.58 | +10.02% | 162,874 | 398,438,216 |
| 2024-12-06 | 22.7 | 23.55 | 22.51 | 23.25 | +2.38% | 72,033 | 165,968,295 |
| 2024-12-05 | 22.52 | 22.83 | 22.52 | 22.71 | +0.04% | 34,530 | 78,186,424 |
| 2024-12-04 | 23.27 | 23.37 | 22.55 | 22.7 | -2.83% | 54,493 | 124,775,347 |
| 2024-12-03 | 22.85 | 23.61 | 22.79 | 23.36 | +2.01% | 79,106 | 184,227,429 |
| 2024-12-02 | 22.52 | 23.09 | 22.38 | 22.9 | +1.82% | 47,101 | 107,639,717 |
| 2024-11-29 | 22.7 | 22.76 | 22.17 | 22.49 | -1.19% | 54,407 | 122,335,019 |
| 2024-11-28 | 22.87 | 23.4 | 22.71 | 22.76 | -1.09% | 65,134 | 150,491,224 |
| 2024-11-27 | 22.81 | 23.28 | 22.4 | 23.01 | +0.83% | 61,093 | 139,611,781 |
| 2024-11-26 | 23.04 | 23.38 | 22.76 | 22.82 | -2.89% | 67,946 | 155,949,686 |
| 2024-11-25 | 22 | 23.8 | 21.63 | 23.5 | +6.53% | 107,450 | 246,053,472 |
| 2024-11-22 | 22.7 | 23.05 | 22.02 | 22.06 | -2.82% | 42,294 | 95,691,946 |
| 2024-11-21 | 22.74 | 23.06 | 22.45 | 22.7 | -0.83% | 30,746 | 69,874,274 |
| 2024-11-20 | 22.69 | 23 | 22.51 | 22.89 | +0.88% | 37,021 | 84,489,665 |
| 2024-11-19 | 22.19 | 22.7 | 22.1 | 22.69 | +2.12% | 39,188 | 87,755,446 |
| 2024-11-18 | 22.94 | 23.19 | 22.03 | 22.22 | -2.46% | 52,263 | 117,759,314 |
| 2024-11-15 | 22.8 | 23.25 | 22.61 | 22.78 | -0.44% | 44,037 | 101,035,494 |
| 2024-11-14 | 23.73 | 24.28 | 22.82 | 22.88 | -3.46% | 58,780 | 137,520,853 |
| 2024-11-13 | 23.5 | 24.04 | 23.27 | 23.7 | -0.08% | 67,051 | 158,323,223 |
| 2024-11-12 | 23.5 | 23.99 | 23.35 | 23.72 | +0.34% | 90,935 | 214,946,672 |
| 2024-11-11 | 23.07 | 23.64 | 22.9 | 23.64 | +2.78% | 80,766 | 188,245,404 |
| 2024-11-08 | 23.35 | 23.7 | 22.9 | 23 | -1.29% | 86,315 | 200,359,218 |
| 2024-11-07 | 22.35 | 23.33 | 22.23 | 23.3 | +3.33% | 118,197 | 272,435,141 |
| 2024-11-06 | 22.5 | 22.74 | 22.22 | 22.55 | +0.49% | 59,762 | 134,421,651 |
| 2024-11-05 | 22.18 | 22.45 | 21.88 | 22.44 | +1.13% | 59,703 | 132,800,926 |
| 2024-11-04 | 21.8 | 22.48 | 21.62 | 22.19 | +2.92% | 46,315 | 102,508,130 |
| 2024-11-01 | 22.2 | 22.2 | 21.45 | 21.56 | -3.1% | 44,999 | 97,844,817 |
| 2024-10-31 | 22.4 | 22.47 | 22.05 | 22.25 | +0.27% | 46,779 | 103,993,927 |
| 2024-10-30 | 22 | 22.41 | 21.69 | 22.19 | -0.05% | 42,858 | 94,782,098 |
| 2024-10-29 | 23.04 | 23.04 | 22.18 | 22.2 | -3.18% | 66,696 | 149,900,763 |
| 2024-10-28 | 22.55 | 23.03 | 22.34 | 22.93 | +1.19% | 65,939 | 150,331,692 |
| 2024-10-25 | 22.29 | 22.84 | 22.24 | 22.66 | +1.66% | 52,874 | 118,961,667 |
| 2024-10-24 | 22.76 | 22.82 | 22.2 | 22.29 | -1.55% | 48,442 | 108,412,400 |
| 2024-10-23 | 22.2 | 22.92 | 22.12 | 22.64 | +1.98% | 92,738 | 209,767,002 |
| 2024-10-22 | 21.86 | 22.27 | 21.7 | 22.2 | +1.37% | 55,151 | 121,740,788 |
| 2024-10-21 | 21.73 | 22.08 | 21.67 | 21.9 | +1.11% | 53,294 | 116,648,801 |
| 2024-10-18 | 21.05 | 21.92 | 20.93 | 21.66 | +2.51% | 57,694 | 124,188,558 |
| 2024-10-17 | 21.5 | 21.67 | 21.1 | 21.13 | -2.04% | 40,186 | 85,819,784 |
| 2024-10-16 | 21 | 21.91 | 20.94 | 21.57 | +0.94% | 40,614 | 87,539,224 |
| 2024-10-15 | 21.91 | 21.98 | 21.32 | 21.37 | -3.3% | 52,678 | 114,057,990 |
| 2024-10-14 | 21.01 | 22.1 | 21.01 | 22.1 | +5.19% | 69,249 | 150,283,034 |
| 2024-10-11 | 22.17 | 22.17 | 20.74 | 21.01 | -4.63% | 50,260 | 107,344,490 |
| 2024-10-10 | 21.37 | 22.77 | 21.37 | 22.03 | +1.06% | 62,575 | 138,242,217 |
| 2024-10-09 | 23.53 | 23.59 | 21.8 | 21.8 | -9.99% | 90,601 | 204,953,595 |
| 2024-10-08 | 26 | 26 | 22.75 | 24.22 | +2.45% | 161,718 | 393,337,143 |
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：