股票概览
24.77
-1.59%
-0.4
25.09
开盘价
25.47
最高价
24.4
最低价
33,431
成交量
数据更新至: 2025-03-25
技术指标
26.09
MA5 (5日均线)
26.14
MA10 (10日均线)
26.67
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 | 25.09 | 25.47 | 24.4 | 24.77 | -1.59% | 33,431 | 83,454,492 |
| 2025-03-24 | 25.69 | 26.1 | 24.56 | 25.17 | -3.01% | 67,358 | 169,676,596 |
| 2025-03-21 | 27.3 | 27.3 | 25.64 | 25.95 | -5.5% | 84,414 | 220,934,922 |
| 2025-03-20 | 27 | 28.16 | 26.57 | 27.46 | +1.33% | 76,069 | 208,558,201 |
| 2025-03-19 | 27.06 | 27.48 | 26.8 | 27.1 | -0.99% | 65,689 | 177,637,642 |
| 2025-03-18 | 26.07 | 27.65 | 26 | 27.37 | +4.63% | 107,124 | 289,346,480 |
| 2025-03-17 | 26.36 | 26.39 | 25.71 | 26.16 | +0.23% | 44,748 | 117,073,818 |
| 2025-03-14 | 25.11 | 26.13 | 24.94 | 26.1 | +3.98% | 80,481 | 205,816,560 |
| 2025-03-13 | 26.24 | 26.25 | 24.91 | 25.1 | -4.42% | 86,802 | 219,164,962 |
| 2025-03-12 | 26.61 | 26.76 | 26.24 | 26.26 | -0.87% | 67,004 | 177,248,572 |
| 2025-03-11 | 26.85 | 27.21 | 26.1 | 26.49 | -2.68% | 71,958 | 191,284,830 |
| 2025-03-10 | 27.45 | 27.87 | 27.05 | 27.22 | -0.73% | 62,250 | 170,384,561 |
| 2025-03-07 | 27.35 | 27.73 | 27.12 | 27.42 | -0.04% | 60,435 | 165,499,445 |
| 2025-03-06 | 27.19 | 27.94 | 26.96 | 27.43 | +1.78% | 101,200 | 278,197,533 |
| 2025-03-05 | 26.6 | 27.1 | 26.43 | 26.95 | +1.09% | 76,804 | 205,786,618 |
| 2025-03-04 | 25.77 | 27.12 | 25.68 | 26.66 | +2.58% | 75,272 | 200,292,680 |
| 2025-03-03 | 26.45 | 26.75 | 25.71 | 25.99 | -1.37% | 83,790 | 219,480,572 |
| 2025-02-28 | 28.33 | 28.35 | 26.19 | 26.35 | -7.61% | 117,551 | 317,285,804 |
| 2025-02-27 | 28.74 | 28.97 | 28.1 | 28.52 | -1.55% | 102,583 | 293,087,838 |
| 2025-02-26 | 29.27 | 30.6 | 28.89 | 28.97 | -0.1% | 132,516 | 394,220,421 |
| 2025-02-25 | 28.55 | 29.75 | 28.38 | 29 | -0.58% | 112,122 | 326,402,190 |
| 2025-02-24 | 29.8 | 30.18 | 28.42 | 29.17 | -2.44% | 121,441 | 357,367,382 |
| 2025-02-21 | 29.04 | 30.3 | 28.7 | 29.9 | +2.96% | 141,302 | 416,010,701 |
| 2025-02-20 | 28.53 | 29.5 | 27.8 | 29.04 | +0.87% | 141,612 | 408,714,864 |
| 2025-02-19 | 27 | 28.8 | 27 | 28.79 | +6.63% | 200,513 | 565,228,000 |
| 2025-02-18 | 26.3 | 28.1 | 26.08 | 27 | +2.66% | 205,050 | 557,616,397 |
| 2025-02-17 | 25.52 | 26.35 | 25.28 | 26.3 | +2.33% | 110,134 | 286,246,281 |
| 2025-02-14 | 25.3 | 26.16 | 25.18 | 25.7 | +0.98% | 81,408 | 209,337,628 |
| 2025-02-13 | 26.8 | 26.93 | 25.4 | 25.45 | -5.57% | 133,151 | 346,098,265 |
| 2025-02-12 | 26.01 | 27.17 | 25.78 | 26.95 | +2.78% | 149,460 | 397,837,443 |
| 2025-02-11 | 26.4 | 26.81 | 26.1 | 26.22 | -0.87% | 122,230 | 322,561,435 |
| 2025-02-10 | 26.99 | 27.18 | 26.02 | 26.45 | -1.96% | 142,915 | 377,868,820 |
| 2025-02-07 | 26.78 | 28.11 | 26 | 26.98 | +2.08% | 228,447 | 610,824,071 |
| 2025-02-06 | 23.8 | 26.43 | 23.6 | 26.43 | +9.99% | 159,256 | 403,605,378 |
| 2025-02-05 | 23.71 | 24.55 | 23.71 | 24.03 | +2.04% | 89,687 | 216,498,679 |
| 2025-01-27 | 24.66 | 24.7 | 23.38 | 23.55 | -4.66% | 94,624 | 225,508,316 |
| 2025-01-24 | 24.24 | 24.95 | 24.19 | 24.7 | -0.4% | 116,392 | 286,074,976 |
| 2025-01-23 | 23.72 | 25.67 | 23.53 | 24.8 | +5.62% | 184,755 | 456,194,712 |
| 2025-01-22 | 24 | 24.01 | 23.37 | 23.48 | -3.1% | 86,682 | 203,973,787 |
| 2025-01-21 | 23.58 | 24.56 | 23.5 | 24.23 | +2.63% | 114,496 | 275,061,465 |
| 2025-01-20 | 23.8 | 24.18 | 23.36 | 23.61 | +0.04% | 85,809 | 204,143,733 |
| 2025-01-17 | 23.16 | 24.35 | 22.92 | 23.6 | +1.64% | 93,444 | 220,978,695 |
| 2025-01-16 | 23.58 | 23.78 | 22.83 | 23.22 | -1.44% | 97,339 | 226,806,801 |
| 2025-01-15 | 23.91 | 23.91 | 23.41 | 23.56 | -1.46% | 80,740 | 190,468,320 |
| 2025-01-14 | 22.41 | 23.99 | 22.38 | 23.91 | +6.65% | 140,391 | 329,332,222 |
| 2025-01-13 | 21.9 | 23.1 | 21.73 | 22.42 | -0.75% | 84,471 | 190,039,091 |
| 2025-01-10 | 22.83 | 23.68 | 22.57 | 22.59 | -1.27% | 133,714 | 308,454,935 |
| 2025-01-09 | 21.97 | 23.1 | 21.8 | 22.88 | +3.67% | 125,051 | 283,682,285 |
| 2025-01-08 | 21.31 | 22.42 | 20.7 | 22.07 | +2.51% | 81,649 | 176,182,345 |
| 2025-01-07 | 21.21 | 21.95 | 21.1 | 21.53 | +1.27% | 45,436 | 97,634,703 |
| 2025-01-06 | 21.2 | 21.65 | 20.7 | 21.26 | -0.7% | 62,123 | 131,699,701 |
| 2025-01-03 | 22.35 | 22.75 | 21.35 | 21.41 | -2.1% | 80,906 | 178,743,756 |
| 2025-01-02 | 21.5 | 22.99 | 21.32 | 21.87 | +1.06% | 75,480 | 166,946,171 |
| 2024-12-31 | 22.12 | 22.4 | 21.55 | 21.64 | -2.52% | 59,161 | 129,536,188 |
| 2024-12-30 | 22.52 | 22.86 | 22.13 | 22.2 | -1.38% | 46,036 | 103,548,897 |
| 2024-12-27 | 22.85 | 22.9 | 22.36 | 22.51 | -0.88% | 56,433 | 127,449,927 |
| 2024-12-26 | 21.75 | 22.81 | 21.62 | 22.71 | +4.51% | 63,678 | 142,871,178 |
| 2024-12-25 | 22.06 | 22.34 | 21.46 | 21.73 | -2.34% | 43,734 | 95,415,002 |
| 2024-12-24 | 21.55 | 22.28 | 21.55 | 22.25 | +2.02% | 45,617 | 100,479,608 |
| 2024-12-23 | 22.27 | 22.58 | 21.71 | 21.81 | -1.31% | 66,259 | 146,563,396 |
| 2024-12-20 | 21.29 | 22.28 | 21.22 | 22.1 | +3.61% | 78,625 | 172,391,685 |
| 2024-12-19 | 21.21 | 21.43 | 20.95 | 21.33 | -0.79% | 63,793 | 135,275,505 |
| 2024-12-18 | 21.3 | 21.89 | 21.15 | 21.5 | +0.51% | 70,776 | 151,648,231 |
| 2024-12-17 | 22.23 | 22.25 | 21.12 | 21.39 | -3.61% | 73,385 | 158,241,915 |
| 2024-12-16 | 22.86 | 23.07 | 21.99 | 22.19 | -2.93% | 84,745 | 189,985,779 |
| 2024-12-13 | 23.01 | 23.58 | 22.7 | 22.86 | -1.68% | 86,244 | 199,790,258 |
| 2024-12-12 | 23.56 | 23.83 | 23.12 | 23.25 | -3.33% | 106,075 | 247,928,989 |
| 2024-12-11 | 22.62 | 24.4 | 22.04 | 24.05 | +5.99% | 178,391 | 417,593,114 |
| 2024-12-10 | 22.45 | 23.5 | 22.08 | 22.69 | +3.89% | 153,769 | 350,964,379 |
| 2024-12-09 | 21.38 | 22.4 | 21.28 | 21.84 | +1.58% | 100,744 | 219,878,695 |
| 2024-12-06 | 22.32 | 22.32 | 21.23 | 21.5 | -3.59% | 123,375 | 266,022,110 |
| 2024-12-05 | 21.34 | 22.94 | 21.18 | 22.3 | +4.5% | 181,024 | 397,706,560 |
| 2024-12-04 | 20.5 | 21.98 | 20.5 | 21.34 | +2.89% | 172,603 | 369,303,137 |
| 2024-12-03 | 20.8 | 21.18 | 20.5 | 20.74 | -0.77% | 115,965 | 241,386,444 |
| 2024-12-02 | 20.66 | 21.11 | 20.26 | 20.9 | +1.6% | 186,126 | 386,642,614 |
| 2024-11-29 | 18.61 | 20.57 | 18.6 | 20.57 | +10% | 137,130 | 274,726,837 |
| 2024-11-28 | 19.14 | 19.14 | 18.63 | 18.7 | -2.5% | 37,197 | 69,975,840 |
| 2024-11-27 | 18.48 | 19.19 | 18.15 | 19.18 | +3.79% | 42,270 | 79,007,424 |
| 2024-11-26 | 18.88 | 19.02 | 18.39 | 18.48 | -3.2% | 46,427 | 86,697,562 |
| 2024-11-25 | 18.85 | 19.95 | 18.61 | 19.09 | +1.7% | 56,397 | 107,795,131 |
| 2024-11-22 | 19.7 | 19.83 | 18.73 | 18.77 | -4.38% | 40,362 | 77,634,175 |
| 2024-11-21 | 19.6 | 19.95 | 19.42 | 19.63 | +0.1% | 30,730 | 60,477,976 |
| 2024-11-20 | 19.19 | 19.62 | 19.08 | 19.61 | +1.92% | 41,624 | 80,761,781 |
| 2024-11-19 | 18.49 | 19.26 | 18.49 | 19.24 | +4.51% | 51,316 | 97,156,089 |
| 2024-11-18 | 19.01 | 19.11 | 18.28 | 18.41 | -3.16% | 68,370 | 127,099,820 |
| 2024-11-15 | 20 | 20.11 | 18.99 | 19.01 | -4.9% | 105,498 | 206,234,228 |
| 2024-11-14 | 20.32 | 20.73 | 19.81 | 19.99 | -1.72% | 45,749 | 92,535,642 |
| 2024-11-13 | 20.5 | 20.62 | 19.93 | 20.34 | -1.5% | 48,188 | 97,405,326 |
| 2024-11-12 | 20.78 | 21.28 | 20.44 | 20.65 | -0.39% | 79,464 | 166,131,203 |
| 2024-11-11 | 20.2 | 21.05 | 20.2 | 20.73 | +1.22% | 97,423 | 201,522,690 |
| 2024-11-08 | 20.57 | 21.19 | 20.32 | 20.48 | +0.2% | 81,491 | 168,295,929 |
| 2024-11-07 | 20.57 | 20.88 | 20.15 | 20.44 | -0.68% | 108,795 | 222,478,803 |
| 2024-11-06 | 20.48 | 20.74 | 19.82 | 20.58 | +0.59% | 126,049 | 255,867,953 |
| 2024-11-05 | 20.33 | 20.8 | 19.85 | 20.46 | +0.69% | 105,103 | 213,714,276 |
| 2024-11-04 | 19.4 | 20.55 | 19.3 | 20.32 | +5.12% | 104,111 | 209,976,068 |
| 2024-11-01 | 19.77 | 19.8 | 19.1 | 19.33 | -3.01% | 62,692 | 121,889,981 |
| 2024-10-31 | 19.49 | 20.18 | 19.18 | 19.93 | +2.84% | 85,899 | 169,606,555 |
| 2024-10-30 | 19.6 | 20.06 | 19.12 | 19.38 | -1.67% | 68,631 | 133,439,347 |
| 2024-10-29 | 19.88 | 20.4 | 19.6 | 19.71 | -1.05% | 80,638 | 161,149,333 |
| 2024-10-28 | 19.65 | 20.25 | 19.24 | 19.92 | +1.63% | 63,583 | 126,009,635 |
| 2024-10-25 | 19.59 | 19.7 | 19.36 | 19.6 | +0.31% | 59,049 | 115,230,153 |
| 2024-10-24 | 19.37 | 19.82 | 19.17 | 19.54 | +0.72% | 44,727 | 87,309,007 |
| 2024-10-23 | 19.8 | 19.81 | 19.34 | 19.4 | -2.32% | 66,963 | 130,541,580 |
| 2024-10-22 | 18.9 | 19.93 | 18.8 | 19.86 | +5.02% | 103,020 | 200,739,813 |
| 2024-10-21 | 19.06 | 19.7 | 18.68 | 18.91 | -0.37% | 126,616 | 241,432,131 |
| 2024-10-18 | 18.16 | 19.2 | 18.16 | 18.98 | +4.11% | 114,344 | 214,688,591 |
| 2024-10-17 | 18.58 | 18.75 | 18.07 | 18.23 | -1.09% | 70,884 | 130,222,316 |
| 2024-10-16 | 17.95 | 18.61 | 17.8 | 18.43 | +1.21% | 64,922 | 117,982,756 |
| 2024-10-15 | 18.66 | 19.02 | 18.21 | 18.21 | -3.24% | 63,923 | 118,498,905 |
| 2024-10-14 | 18.27 | 18.94 | 17.79 | 18.82 | +2.01% | 89,866 | 166,040,851 |
| 2024-10-11 | 18.55 | 19.18 | 17.71 | 18.45 | -1.49% | 91,011 | 167,360,955 |
| 2024-10-10 | 19.41 | 19.84 | 18.58 | 18.73 | -3.6% | 139,722 | 265,595,181 |
| 2024-10-09 | 20.4 | 20.65 | 19.18 | 19.43 | -6.32% | 106,509 | 212,475,297 |
| 2024-10-08 | 21.75 | 21.75 | 19.3 | 20.74 | +4.91% | 153,001 | 315,685,348 |
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：