股票概览
25.8
-2.97%
-0.79
26.76
开盘价
26.79
最高价
25.4
最低价
202,476
成交量
数据更新至: 2025-03-25
技术指标
27.13
MA5 (5日均线)
27.99
MA10 (10日均线)
30.07
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 | 26.76 | 26.79 | 25.4 | 25.8 | -2.97% | 202,476 | 525,819,713 |
| 2025-03-24 | 27.48 | 27.67 | 25.83 | 26.59 | -3.2% | 351,507 | 935,388,996 |
| 2025-03-21 | 27.86 | 28.68 | 27.23 | 27.47 | -2.45% | 409,063 | 1,140,066,803 |
| 2025-03-20 | 27.51 | 29.58 | 27.22 | 28.16 | +1.92% | 595,841 | 1,709,328,330 |
| 2025-03-19 | 28.28 | 28.47 | 27.51 | 27.63 | -2.68% | 265,132 | 739,763,452 |
| 2025-03-18 | 28.6 | 28.9 | 27.99 | 28.39 | +0.21% | 317,437 | 901,965,964 |
| 2025-03-17 | 28.49 | 28.73 | 27.86 | 28.33 | -1.63% | 322,713 | 909,779,526 |
| 2025-03-14 | 27.51 | 28.89 | 27.5 | 28.8 | +2.53% | 407,371 | 1,152,594,708 |
| 2025-03-13 | 30.02 | 30.23 | 27.65 | 28.09 | -8.23% | 752,267 | 2,152,281,917 |
| 2025-03-12 | 31.26 | 32.23 | 30.57 | 30.61 | -1.35% | 656,333 | 2,056,332,047 |
| 2025-03-11 | 30.05 | 31.47 | 29.88 | 31.03 | +1.84% | 556,675 | 1,710,507,639 |
| 2025-03-10 | 31.2 | 33.18 | 30.47 | 30.47 | -0.59% | 618,838 | 1,963,063,410 |
| 2025-03-07 | 31.43 | 32.2 | 29.83 | 30.65 | -3.86% | 668,977 | 2,079,620,542 |
| 2025-03-06 | 30.13 | 32.94 | 29.9 | 31.88 | +7.63% | 897,225 | 2,801,783,050 |
| 2025-03-05 | 29.5 | 30.33 | 28.16 | 29.62 | +1.44% | 746,639 | 2,187,082,899 |
| 2025-03-04 | 30 | 30.74 | 28.8 | 29.2 | -4.89% | 741,035 | 2,184,834,245 |
| 2025-03-03 | 36.65 | 36.65 | 30 | 30.7 | -13.03% | 875,078 | 2,864,571,074 |
| 2025-02-28 | 37.11 | 38.58 | 35.23 | 35.3 | -5.11% | 718,321 | 2,646,924,275 |
| 2025-02-27 | 35.19 | 38.01 | 35.19 | 37.2 | +4.94% | 677,063 | 2,486,521,649 |
| 2025-02-26 | 33.98 | 36.9 | 33.23 | 35.45 | +5.35% | 738,624 | 2,587,434,555 |
| 2025-02-25 | 31.97 | 34.5 | 31.8 | 33.65 | +3.16% | 631,785 | 2,127,207,811 |
| 2025-02-24 | 35.46 | 35.53 | 32.3 | 32.62 | -12.78% | 838,083 | 2,812,892,358 |
| 2025-02-21 | 37.88 | 40.09 | 36.1 | 37.4 | +1.63% | 967,964 | 3,689,175,507 |
| 2025-02-20 | 38.5 | 39.47 | 36.78 | 36.8 | -8% | 870,934 | 3,308,622,878 |
| 2025-02-19 | 39.63 | 41 | 38.18 | 40 | +1.06% | 1,045,242 | 4,127,524,309 |
| 2025-02-18 | 37.41 | 40.68 | 35.88 | 39.58 | +2.7% | 1,093,303 | 4,165,074,255 |
| 2025-02-17 | 39.18 | 39.2 | 35.2 | 38.54 | +0.44% | 1,121,768 | 4,196,721,093 |
| 2025-02-14 | 33.92 | 40.26 | 33.9 | 38.37 | +14.37% | 1,364,574 | 5,184,553,105 |
| 2025-02-13 | 29.7 | 36.27 | 29.08 | 33.55 | +10.87% | 1,274,839 | 4,198,187,728 |
| 2025-02-12 | 29.2 | 31.47 | 28.03 | 30.26 | +8.46% | 1,247,259 | 3,660,341,733 |
| 2025-02-11 | 30.01 | 34.3 | 27.67 | 27.9 | -2.72% | 1,720,373 | 5,273,875,325 |
| 2025-02-10 | 28.59 | 28.68 | 26.9 | 28.68 | +20% | 1,439,930 | 4,037,809,000 |
| 2025-02-07 | 23.9 | 23.9 | 23.9 | 23.9 | +19.98% | 259,774 | 620,859,239 |
| 2025-02-06 | 19.92 | 19.92 | 19.92 | 19.92 | +20% | 99,492 | 198,188,662 |
| 2025-02-05 | 16.6 | 16.6 | 16.6 | 16.6 | +20.03% | 103,934 | 172,529,759 |
| 2025-01-27 | 14.18 | 14.58 | 13.79 | 13.83 | -1.36% | 142,320 | 200,699,216 |
| 2025-01-24 | 13.33 | 14.07 | 13.31 | 14.02 | +5.18% | 165,585 | 228,311,348 |
| 2025-01-23 | 13.5 | 13.95 | 13.33 | 13.33 | +0.76% | 135,868 | 185,237,981 |
| 2025-01-22 | 13.31 | 13.38 | 13.04 | 13.23 | -1.49% | 72,815 | 96,388,854 |
| 2025-01-21 | 13.4 | 13.53 | 13.17 | 13.43 | +0.67% | 80,518 | 107,430,605 |
| 2025-01-20 | 13.43 | 13.49 | 13.16 | 13.34 | +0.45% | 89,986 | 119,989,661 |
| 2025-01-17 | 13.57 | 13.57 | 13.18 | 13.28 | -0.6% | 99,330 | 132,561,078 |
| 2025-01-16 | 13.52 | 13.8 | 13.27 | 13.36 | 0% | 115,825 | 156,924,157 |
| 2025-01-15 | 13.65 | 13.8 | 13.3 | 13.36 | -1.69% | 106,622 | 143,800,058 |
| 2025-01-14 | 12.8 | 13.65 | 12.6 | 13.59 | +8.2% | 162,385 | 214,568,837 |
| 2025-01-13 | 12.3 | 12.63 | 12 | 12.56 | +1.45% | 83,188 | 103,515,447 |
| 2025-01-10 | 12.98 | 13.15 | 12.37 | 12.38 | -4.84% | 101,343 | 129,348,851 |
| 2025-01-09 | 13.03 | 13.28 | 12.9 | 13.01 | -0.38% | 96,739 | 126,656,575 |
| 2025-01-08 | 13 | 13.28 | 12.56 | 13.06 | 0% | 118,332 | 153,853,719 |
| 2025-01-07 | 12.96 | 13.08 | 12.61 | 13.06 | +1.79% | 92,174 | 118,663,047 |
| 2025-01-06 | 12.71 | 13.11 | 12.48 | 12.83 | +0.08% | 96,369 | 123,664,943 |
| 2025-01-03 | 13.9 | 14.05 | 12.8 | 12.82 | -6.9% | 164,178 | 216,904,575 |
| 2025-01-02 | 14.02 | 14.41 | 13.6 | 13.77 | -1.5% | 164,033 | 230,090,349 |
| 2024-12-31 | 15.1 | 15.34 | 13.95 | 13.98 | -6.17% | 226,206 | 328,508,456 |
| 2024-12-30 | 15.5 | 15.66 | 14.8 | 14.9 | +0.4% | 202,423 | 307,356,808 |
| 2024-12-27 | 15.1 | 15.69 | 14.82 | 14.84 | -1.92% | 210,006 | 319,396,563 |
| 2024-12-26 | 14.5 | 15.52 | 14.44 | 15.13 | +4.13% | 210,010 | 316,675,809 |
| 2024-12-25 | 15.09 | 15.55 | 14.28 | 14.53 | -2.48% | 184,907 | 272,533,982 |
| 2024-12-24 | 14.99 | 15.26 | 14.6 | 14.9 | +0.2% | 168,528 | 251,165,742 |
| 2024-12-23 | 16.3 | 16.33 | 14.74 | 14.87 | -8.6% | 311,388 | 478,327,458 |
| 2024-12-20 | 16.34 | 16.58 | 16.1 | 16.27 | -0.49% | 355,985 | 581,111,085 |
| 2024-12-19 | 14.99 | 16.48 | 14.94 | 16.35 | +7.21% | 413,172 | 657,399,947 |
| 2024-12-18 | 14.51 | 15.56 | 14.07 | 15.25 | +5.39% | 232,160 | 348,141,224 |
| 2024-12-17 | 15.59 | 15.59 | 14.44 | 14.47 | -7.48% | 210,484 | 311,587,898 |
| 2024-12-16 | 15.32 | 16.23 | 14.88 | 15.64 | +1.56% | 256,339 | 400,802,994 |
| 2024-12-13 | 15.73 | 16.04 | 15.36 | 15.4 | -2.78% | 187,148 | 291,967,745 |
| 2024-12-12 | 15.76 | 16.23 | 15.49 | 15.84 | +0.64% | 197,903 | 313,464,685 |
| 2024-12-11 | 15.65 | 15.81 | 15.36 | 15.74 | +1.55% | 163,506 | 255,092,817 |
| 2024-12-10 | 16.01 | 16.01 | 15.4 | 15.5 | +2.18% | 231,685 | 363,795,829 |
| 2024-12-09 | 15.16 | 15.81 | 14.93 | 15.17 | +0.4% | 212,741 | 326,078,470 |
| 2024-12-06 | 15.33 | 15.37 | 14.79 | 15.11 | -0.13% | 164,289 | 247,520,925 |
| 2024-12-05 | 14.19 | 15.3 | 14.19 | 15.13 | +5.44% | 207,909 | 311,880,201 |
| 2024-12-04 | 14.68 | 14.93 | 14.19 | 14.35 | -2.71% | 120,228 | 175,262,605 |
| 2024-12-03 | 14.75 | 14.85 | 14.33 | 14.75 | -0.14% | 110,090 | 160,815,120 |
| 2024-12-02 | 14.8 | 14.93 | 14.48 | 14.77 | +1.44% | 143,707 | 211,772,878 |
| 2024-11-29 | 14.3 | 14.72 | 13.93 | 14.56 | +1.53% | 118,053 | 169,660,740 |
| 2024-11-28 | 14.29 | 14.74 | 14.28 | 14.34 | 0% | 96,352 | 140,003,769 |
| 2024-11-27 | 13.8 | 14.38 | 13.43 | 14.34 | +3.17% | 108,927 | 151,042,271 |
| 2024-11-26 | 14.05 | 14.33 | 13.8 | 13.9 | -1.42% | 80,409 | 112,981,126 |
| 2024-11-25 | 14.19 | 14.26 | 13.64 | 14.1 | +0.86% | 104,616 | 145,121,784 |
| 2024-11-22 | 14.76 | 15.18 | 13.97 | 13.98 | -5.22% | 160,054 | 235,159,755 |
| 2024-11-21 | 14.77 | 15.2 | 14.52 | 14.75 | +1.94% | 160,667 | 239,154,926 |
| 2024-11-20 | 13.97 | 14.75 | 13.9 | 14.47 | +3.14% | 136,105 | 194,898,075 |
| 2024-11-19 | 14 | 14.08 | 13.44 | 14.03 | +1.89% | 120,577 | 165,845,257 |
| 2024-11-18 | 14.85 | 14.85 | 13.6 | 13.77 | -6.52% | 166,526 | 232,712,098 |
| 2024-11-15 | 15.08 | 15.63 | 14.65 | 14.73 | -1.8% | 161,341 | 245,108,771 |
| 2024-11-14 | 15.99 | 16.05 | 14.96 | 15 | -4.88% | 160,343 | 246,678,241 |
| 2024-11-13 | 15.3 | 16.07 | 15.24 | 15.77 | +2.67% | 211,399 | 331,409,380 |
| 2024-11-12 | 15.85 | 16.19 | 15.16 | 15.36 | -2.72% | 185,825 | 291,236,845 |
| 2024-11-11 | 14.9 | 15.85 | 14.9 | 15.79 | +5.06% | 224,967 | 350,171,045 |
| 2024-11-08 | 15.15 | 15.49 | 14.95 | 15.03 | -0.13% | 187,853 | 285,736,709 |
| 2024-11-07 | 14.67 | 15.11 | 14.56 | 15.05 | +2.59% | 146,295 | 217,341,231 |
| 2024-11-06 | 14.8 | 15.04 | 14.52 | 14.67 | -0.2% | 152,393 | 225,506,434 |
| 2024-11-05 | 13.91 | 14.77 | 13.9 | 14.7 | +4.85% | 147,488 | 213,815,889 |
| 2024-11-04 | 13.85 | 14.14 | 13.71 | 14.02 | +1.37% | 111,563 | 155,876,783 |
| 2024-11-01 | 15.06 | 15.1 | 13.8 | 13.83 | -8.23% | 214,696 | 307,125,996 |
| 2024-10-31 | 14.7 | 15.3 | 14.37 | 15.07 | +1.96% | 240,896 | 358,973,963 |
| 2024-10-30 | 15 | 15.54 | 14.53 | 14.78 | -1.86% | 270,819 | 406,179,581 |
| 2024-10-29 | 15.92 | 16.47 | 14.72 | 15.06 | -1.18% | 421,910 | 653,411,207 |
| 2024-10-28 | 14.3 | 15.32 | 14.1 | 15.24 | +8.86% | 269,620 | 398,414,597 |
| 2024-10-25 | 13.8 | 14.25 | 13.77 | 14 | +1.74% | 104,269 | 145,815,718 |
| 2024-10-24 | 13.89 | 13.99 | 13.64 | 13.76 | -1.78% | 88,634 | 122,035,522 |
| 2024-10-23 | 14 | 14.35 | 13.81 | 14.01 | +0.21% | 125,964 | 177,903,531 |
| 2024-10-22 | 14.39 | 14.4 | 13.82 | 13.98 | -2.85% | 172,983 | 243,339,208 |
| 2024-10-21 | 14.32 | 14.84 | 14.23 | 14.39 | +1.62% | 185,024 | 267,860,412 |
| 2024-10-18 | 13.41 | 14.68 | 13.31 | 14.16 | +5.12% | 191,534 | 267,918,133 |
| 2024-10-17 | 13.39 | 13.92 | 13.39 | 13.47 | +0.52% | 124,149 | 169,794,787 |
| 2024-10-16 | 13.23 | 13.66 | 13.18 | 13.4 | +0.3% | 106,708 | 142,882,196 |
| 2024-10-15 | 13.6 | 14.21 | 13.35 | 13.36 | -2.27% | 182,476 | 252,356,182 |
| 2024-10-14 | 13.07 | 13.71 | 12.68 | 13.67 | +5.23% | 161,420 | 213,252,003 |
| 2024-10-11 | 13.85 | 14.07 | 12.79 | 12.99 | -6.21% | 185,805 | 247,646,744 |
| 2024-10-10 | 14.5 | 14.85 | 13.8 | 13.85 | -1.49% | 201,563 | 285,994,945 |
| 2024-10-09 | 15.1 | 15.49 | 14.03 | 14.06 | -11.9% | 306,473 | 455,289,085 |
| 2024-10-08 | 16.01 | 16.01 | 14.37 | 15.96 | +19.64% | 376,327 | 581,274,071 |
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：