股票概览
26.43
+2.64%
+0.68
25.9
开盘价
26.98
最高价
25.71
最低价
38,816
成交量
数据更新至: 2025-03-25
技术指标
25.75
MA5 (5日均线)
24.86
MA10 (10日均线)
24.47
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 | 25.9 | 26.98 | 25.71 | 26.43 | +2.64% | 38,816 | 101,764,513 |
| 2025-03-24 | 25.7 | 25.9 | 24.8 | 25.75 | +0.04% | 35,960 | 91,467,417 |
| 2025-03-21 | 25.66 | 26.2 | 24.01 | 25.74 | +1.18% | 61,728 | 154,631,782 |
| 2025-03-20 | 25.53 | 25.92 | 25.2 | 25.44 | +0.24% | 27,540 | 70,478,746 |
| 2025-03-19 | 25.38 | 25.84 | 25 | 25.38 | +0.32% | 31,863 | 81,135,589 |
| 2025-03-18 | 25.3 | 25.69 | 24.88 | 25.3 | 0% | 38,188 | 96,775,466 |
| 2025-03-17 | 23.31 | 26 | 23.31 | 25.3 | +8.54% | 61,913 | 154,455,296 |
| 2025-03-14 | 22.19 | 23.55 | 22.18 | 23.31 | +2.51% | 32,938 | 76,100,944 |
| 2025-03-13 | 23 | 23.39 | 21.91 | 22.74 | -2.02% | 40,039 | 89,966,701 |
| 2025-03-12 | 23.2 | 23.39 | 22.77 | 23.21 | +1.35% | 22,570 | 52,258,926 |
| 2025-03-11 | 22.93 | 23.38 | 22.54 | 22.9 | -1.84% | 36,832 | 84,386,200 |
| 2025-03-10 | 23.75 | 24.17 | 22.9 | 23.33 | -2.79% | 29,782 | 69,334,173 |
| 2025-03-07 | 24.8 | 24.8 | 23.82 | 24 | -3.23% | 35,088 | 85,475,842 |
| 2025-03-06 | 23.38 | 24.8 | 23.38 | 24.8 | +6.71% | 53,983 | 131,194,708 |
| 2025-03-05 | 23.22 | 23.41 | 22.62 | 23.24 | -0.68% | 36,944 | 84,900,218 |
| 2025-03-04 | 23.42 | 23.99 | 23.1 | 23.4 | -0.85% | 33,941 | 79,646,230 |
| 2025-03-03 | 23.5 | 23.95 | 23.26 | 23.6 | +0.68% | 33,725 | 79,595,409 |
| 2025-02-28 | 24.65 | 24.75 | 22.89 | 23.44 | -6.24% | 77,735 | 182,966,014 |
| 2025-02-27 | 26.81 | 27.08 | 24.8 | 25 | -7.68% | 107,782 | 277,934,127 |
| 2025-02-26 | 23.05 | 27.27 | 23.05 | 27.08 | +17.48% | 77,531 | 194,392,820 |
| 2025-02-25 | 22.67 | 23.26 | 22.21 | 23.05 | +1.19% | 39,836 | 91,150,062 |
| 2025-02-24 | 22.2 | 23.12 | 22.2 | 22.78 | +1.42% | 41,549 | 94,524,017 |
| 2025-02-21 | 22.3 | 22.84 | 22.17 | 22.46 | +0.58% | 49,311 | 110,897,067 |
| 2025-02-20 | 21.22 | 22.71 | 21.22 | 22.33 | +4.44% | 57,213 | 126,764,316 |
| 2025-02-19 | 21 | 21.81 | 20.81 | 21.38 | +2.1% | 32,311 | 68,878,708 |
| 2025-02-18 | 20.85 | 21.25 | 20.5 | 20.94 | +0.05% | 31,681 | 66,251,692 |
| 2025-02-17 | 21.09 | 21.58 | 20.53 | 20.93 | +0.63% | 59,643 | 125,730,857 |
| 2025-02-14 | 20.46 | 21.28 | 20.07 | 20.8 | +4.05% | 46,730 | 96,789,201 |
| 2025-02-13 | 20.4 | 20.51 | 19.96 | 19.99 | -1.82% | 28,562 | 57,641,288 |
| 2025-02-12 | 20.25 | 20.69 | 20.14 | 20.36 | -1.07% | 31,989 | 65,043,511 |
| 2025-02-11 | 19.94 | 20.73 | 19.62 | 20.58 | +3.63% | 59,193 | 121,008,651 |
| 2025-02-10 | 18.92 | 20.48 | 18.68 | 19.86 | +5.19% | 55,461 | 109,171,665 |
| 2025-02-07 | 19.11 | 19.18 | 18.67 | 18.88 | -1.15% | 22,777 | 43,177,267 |
| 2025-02-06 | 19 | 19.17 | 18.7 | 19.1 | -0.16% | 25,517 | 48,229,005 |
| 2025-02-05 | 19.4 | 19.55 | 18.83 | 19.13 | -0.36% | 18,143 | 34,648,367 |
| 2025-01-27 | 19.73 | 19.73 | 19.2 | 19.2 | -2.04% | 20,022 | 38,798,302 |
| 2025-01-24 | 18.9 | 19.73 | 18.71 | 19.6 | +3.65% | 28,738 | 55,891,506 |
| 2025-01-23 | 19.09 | 19.14 | 18.7 | 18.91 | -0.11% | 19,881 | 37,656,683 |
| 2025-01-22 | 18.95 | 19.07 | 18.69 | 18.93 | +0.48% | 16,383 | 30,941,757 |
| 2025-01-21 | 18.8 | 18.93 | 18.31 | 18.84 | +0.8% | 17,936 | 33,451,508 |
| 2025-01-20 | 18.45 | 19.09 | 18.3 | 18.69 | +1.3% | 24,025 | 44,967,564 |
| 2025-01-17 | 18.33 | 18.69 | 18.15 | 18.45 | -0.59% | 17,343 | 31,940,465 |
| 2025-01-16 | 17.76 | 18.59 | 17.68 | 18.56 | +4.8% | 28,073 | 51,171,764 |
| 2025-01-15 | 17.38 | 18.09 | 17.25 | 17.71 | +1.78% | 23,048 | 40,804,807 |
| 2025-01-14 | 16.7 | 17.5 | 16.59 | 17.4 | +4.44% | 19,140 | 33,067,066 |
| 2025-01-13 | 16.32 | 16.68 | 16.01 | 16.66 | +2.08% | 7,563 | 12,361,123 |
| 2025-01-10 | 16.68 | 16.76 | 16.32 | 16.32 | -1.69% | 7,219 | 11,900,046 |
| 2025-01-09 | 16.58 | 16.89 | 16.51 | 16.6 | -0.36% | 8,581 | 14,332,355 |
| 2025-01-08 | 17.08 | 17.08 | 16.06 | 16.66 | -2.17% | 14,076 | 23,218,774 |
| 2025-01-07 | 16.37 | 17.04 | 16.37 | 17.03 | +4.48% | 11,380 | 19,089,491 |
| 2025-01-06 | 16.29 | 16.6 | 15.96 | 16.3 | 0% | 8,017 | 13,071,863 |
| 2025-01-03 | 16.77 | 16.93 | 16.27 | 16.3 | -2.8% | 10,250 | 17,016,674 |
| 2025-01-02 | 17.02 | 17.42 | 16.6 | 16.77 | -1.47% | 14,442 | 24,600,378 |
| 2024-12-31 | 17.76 | 17.85 | 17 | 17.02 | -3.73% | 14,853 | 25,551,359 |
| 2024-12-30 | 18.1 | 18.2 | 17.46 | 17.68 | -1.5% | 13,432 | 23,917,433 |
| 2024-12-27 | 17.88 | 18.26 | 17.76 | 17.95 | +0.39% | 13,558 | 24,515,020 |
| 2024-12-26 | 17.51 | 18.17 | 17.42 | 17.88 | +2.29% | 18,865 | 33,763,071 |
| 2024-12-25 | 17.4 | 17.86 | 17.2 | 17.48 | 0% | 14,115 | 24,805,911 |
| 2024-12-24 | 17.99 | 18 | 16.91 | 17.48 | -1.3% | 22,679 | 39,345,330 |
| 2024-12-23 | 17.87 | 18.59 | 17.59 | 17.71 | +0.17% | 28,524 | 51,325,001 |
| 2024-12-20 | 17.35 | 17.88 | 17.25 | 17.68 | +1.9% | 10,298 | 18,137,454 |
| 2024-12-19 | 17.25 | 17.4 | 17 | 17.35 | +0.29% | 12,241 | 21,074,673 |
| 2024-12-18 | 17.2 | 17.43 | 17.01 | 17.3 | 0% | 11,092 | 19,131,987 |
| 2024-12-17 | 17.95 | 18.35 | 17.28 | 17.3 | -4.05% | 16,981 | 29,946,264 |
| 2024-12-16 | 18.23 | 18.47 | 17.8 | 18.03 | -0.93% | 13,080 | 23,586,563 |
| 2024-12-13 | 18.62 | 18.62 | 18.08 | 18.2 | -1.89% | 16,240 | 29,651,675 |
| 2024-12-12 | 18.79 | 18.83 | 18.3 | 18.55 | -1.01% | 15,447 | 28,602,782 |
| 2024-12-11 | 18.43 | 18.75 | 18.43 | 18.74 | +1.68% | 15,192 | 28,260,181 |
| 2024-12-10 | 19.15 | 19.23 | 18.38 | 18.43 | -0.22% | 17,428 | 32,658,099 |
| 2024-12-09 | 18.56 | 18.7 | 18.25 | 18.47 | +0.49% | 11,476 | 21,149,224 |
| 2024-12-06 | 18.72 | 18.72 | 18.1 | 18.38 | -0.33% | 14,457 | 26,440,092 |
| 2024-12-05 | 18.13 | 18.79 | 18.07 | 18.44 | +1.6% | 17,772 | 32,864,714 |
| 2024-12-04 | 18.8 | 18.8 | 18.06 | 18.15 | -3.46% | 21,353 | 39,253,404 |
| 2024-12-03 | 19.19 | 19.19 | 18.65 | 18.8 | -1.57% | 17,697 | 33,247,231 |
| 2024-12-02 | 18.77 | 19.11 | 18.63 | 19.1 | +1.6% | 18,522 | 34,986,643 |
| 2024-11-29 | 18.75 | 19.16 | 18.64 | 18.8 | -0.11% | 19,624 | 37,037,354 |
| 2024-11-28 | 18.93 | 19.33 | 18.72 | 18.82 | -0.37% | 15,900 | 30,222,092 |
| 2024-11-27 | 18.7 | 18.92 | 18.1 | 18.89 | +0.48% | 18,738 | 34,730,852 |
| 2024-11-26 | 18.77 | 19.29 | 18.77 | 18.8 | +1.13% | 14,773 | 27,959,169 |
| 2024-11-25 | 18.72 | 18.74 | 18.01 | 18.59 | +1.7% | 18,289 | 33,594,579 |
| 2024-11-22 | 18.79 | 19.59 | 18.21 | 18.28 | -2.25% | 33,166 | 63,015,369 |
| 2024-11-21 | 18.73 | 19.26 | 18.47 | 18.7 | -0.85% | 21,684 | 40,922,779 |
| 2024-11-20 | 18.73 | 19.12 | 18.31 | 18.86 | +1.4% | 24,464 | 45,873,526 |
| 2024-11-19 | 18.28 | 18.68 | 18 | 18.6 | +3.1% | 21,954 | 40,366,229 |
| 2024-11-18 | 19.2 | 19.27 | 17.84 | 18.04 | -6.53% | 31,183 | 57,549,522 |
| 2024-11-15 | 19.62 | 20.19 | 19.29 | 19.3 | -0.82% | 29,729 | 58,538,977 |
| 2024-11-14 | 20.29 | 20.32 | 19.44 | 19.46 | -4.14% | 25,834 | 51,362,807 |
| 2024-11-13 | 20.76 | 21.19 | 19.8 | 20.3 | -3.43% | 42,925 | 87,109,957 |
| 2024-11-12 | 21.79 | 21.9 | 20.9 | 21.02 | -2.37% | 42,399 | 90,097,278 |
| 2024-11-11 | 20.9 | 21.97 | 20.3 | 21.53 | +5.64% | 75,819 | 161,206,131 |
| 2024-11-08 | 19.68 | 21.07 | 19.6 | 20.38 | +6.7% | 86,534 | 176,213,279 |
| 2024-11-07 | 19.46 | 19.46 | 18.68 | 19.1 | -1.85% | 37,008 | 70,164,260 |
| 2024-11-06 | 18.37 | 19.71 | 18.01 | 19.46 | +6.11% | 66,810 | 126,758,942 |
| 2024-11-05 | 17.63 | 18.45 | 17.55 | 18.34 | +3.44% | 25,800 | 46,834,549 |
| 2024-11-04 | 17.2 | 17.78 | 17.12 | 17.73 | +2.72% | 13,584 | 23,877,467 |
| 2024-11-01 | 18.12 | 18.16 | 17.2 | 17.26 | -4.54% | 16,364 | 28,861,569 |
| 2024-10-31 | 17.72 | 18.14 | 17.5 | 18.08 | +2.73% | 15,924 | 28,545,270 |
| 2024-10-30 | 17.74 | 17.94 | 17.4 | 17.6 | -0.9% | 16,865 | 29,813,727 |
| 2024-10-29 | 18.47 | 18.58 | 17.72 | 17.76 | -3.11% | 15,819 | 28,581,410 |
| 2024-10-28 | 18.16 | 18.39 | 18.07 | 18.33 | +0.94% | 14,505 | 26,464,419 |
| 2024-10-25 | 17.97 | 18.32 | 17.97 | 18.16 | +0.89% | 12,930 | 23,454,780 |
| 2024-10-24 | 18 | 18.22 | 17.73 | 18 | +0.67% | 17,504 | 31,478,457 |
| 2024-10-23 | 17.97 | 18.45 | 17.8 | 17.88 | -0.83% | 19,378 | 35,247,551 |
| 2024-10-22 | 18.32 | 18.44 | 17.82 | 18.03 | -1.31% | 16,088 | 29,146,750 |
| 2024-10-21 | 18.1 | 18.58 | 17.88 | 18.27 | +1.5% | 24,090 | 43,980,557 |
| 2024-10-18 | 17.39 | 18.34 | 17.2 | 18 | +3.45% | 23,203 | 41,729,828 |
| 2024-10-17 | 17.52 | 18 | 17.4 | 17.4 | +0.17% | 15,522 | 27,497,883 |
| 2024-10-16 | 17.6 | 17.69 | 17.17 | 17.37 | -2.14% | 14,019 | 24,438,629 |
| 2024-10-15 | 17.4 | 18.28 | 17.14 | 17.75 | +1.95% | 27,893 | 49,771,554 |
| 2024-10-14 | 16.64 | 17.42 | 16.38 | 17.41 | +5.13% | 14,512 | 24,579,256 |
| 2024-10-11 | 17.31 | 17.72 | 16.4 | 16.56 | -5.64% | 18,579 | 31,251,802 |
| 2024-10-10 | 17.95 | 18.27 | 17.4 | 17.55 | +0.23% | 21,967 | 39,077,725 |
| 2024-10-09 | 18.7 | 18.83 | 17.2 | 17.51 | -9.74% | 35,878 | 65,165,653 |
| 2024-10-08 | 21.09 | 21.09 | 17.85 | 19.4 | +10.29% | 66,661 | 128,066,451 |
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：