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 |
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：