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 |
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：