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 |
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：