股票概览
24.73
-0.72%
-0.18
25
开盘价
25
最高价
24.15
最低价
6,861
成交量
数据更新至: 2025-03-25
技术指标
26.06
MA5 (5日均线)
26.77
MA10 (10日均线)
26.93
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 | 25 | 24.15 | 24.73 | -0.72% | 6,861 | 16,857,998 |
| 2025-03-24 | 26.35 | 26.76 | 24.44 | 24.91 | -5.03% | 8,988 | 22,762,862 |
| 2025-03-21 | 27.1 | 27.26 | 26.01 | 26.23 | -3.53% | 6,582 | 17,420,321 |
| 2025-03-20 | 27.18 | 27.48 | 26.69 | 27.19 | -0.22% | 4,885 | 13,196,123 |
| 2025-03-19 | 27.52 | 27.86 | 27.07 | 27.25 | -1.02% | 4,390 | 12,023,092 |
| 2025-03-18 | 27.26 | 27.56 | 27.17 | 27.53 | +1.21% | 4,234 | 11,600,136 |
| 2025-03-17 | 27.88 | 27.88 | 27.06 | 27.2 | -2.37% | 7,498 | 20,482,341 |
| 2025-03-14 | 26.55 | 27.95 | 26.55 | 27.86 | +1.86% | 5,408 | 14,829,516 |
| 2025-03-13 | 27.55 | 27.55 | 26.71 | 27.35 | -0.4% | 6,731 | 18,221,146 |
| 2025-03-12 | 27.56 | 27.86 | 27.3 | 27.46 | -0.36% | 5,336 | 14,678,764 |
| 2025-03-11 | 27.18 | 27.76 | 27.13 | 27.56 | -0.29% | 4,487 | 12,330,892 |
| 2025-03-10 | 27.71 | 27.86 | 27.39 | 27.64 | +0.14% | 6,936 | 19,177,884 |
| 2025-03-07 | 27.77 | 28 | 27.18 | 27.6 | -1.11% | 8,991 | 24,736,665 |
| 2025-03-06 | 27 | 28.31 | 27 | 27.91 | +3.22% | 8,360 | 23,328,286 |
| 2025-03-05 | 27.44 | 27.68 | 27 | 27.04 | -1.46% | 7,067 | 19,234,835 |
| 2025-03-04 | 26.08 | 27.5 | 25.71 | 27.44 | +5.21% | 10,515 | 28,409,704 |
| 2025-03-03 | 25.99 | 26.79 | 25.82 | 26.08 | +1.09% | 6,190 | 16,245,386 |
| 2025-02-28 | 26.8 | 26.87 | 25.51 | 25.8 | -4.37% | 11,247 | 29,338,536 |
| 2025-02-27 | 27.03 | 27.55 | 26.23 | 26.98 | +0.41% | 8,375 | 22,701,789 |
| 2025-02-26 | 27.34 | 27.9 | 26.87 | 26.87 | -2.57% | 8,415 | 23,007,889 |
| 2025-02-25 | 26.9 | 27.75 | 26.62 | 27.58 | +2.26% | 9,253 | 25,169,758 |
| 2025-02-24 | 26.16 | 27 | 25.42 | 26.97 | +3.1% | 13,711 | 36,264,548 |
| 2025-02-21 | 25.87 | 26.21 | 25.34 | 26.16 | +1.08% | 7,073 | 18,225,940 |
| 2025-02-20 | 25.85 | 25.99 | 25.35 | 25.88 | +0.12% | 3,933 | 10,144,658 |
| 2025-02-19 | 25.24 | 26.22 | 25.14 | 25.85 | +2.95% | 5,848 | 15,040,212 |
| 2025-02-18 | 25.91 | 26.27 | 25.04 | 25.11 | -3.09% | 7,094 | 18,162,902 |
| 2025-02-17 | 25.86 | 25.97 | 25.41 | 25.91 | +1.33% | 8,472 | 21,782,673 |
| 2025-02-14 | 26.14 | 26.26 | 25.31 | 25.57 | -2.18% | 8,870 | 22,772,342 |
| 2025-02-13 | 26.41 | 26.66 | 25.87 | 26.14 | -1.17% | 7,327 | 19,204,734 |
| 2025-02-12 | 26.12 | 26.55 | 25.8 | 26.45 | +1.26% | 6,794 | 17,798,104 |
| 2025-02-11 | 25.6 | 26.38 | 25.54 | 26.12 | +1.24% | 8,297 | 21,538,697 |
| 2025-02-10 | 25.16 | 25.8 | 24.68 | 25.8 | +3.2% | 7,127 | 18,034,279 |
| 2025-02-07 | 23.8 | 25.66 | 23.78 | 25 | +5.22% | 15,899 | 39,468,599 |
| 2025-02-06 | 23.58 | 23.86 | 23.44 | 23.76 | +1.02% | 4,675 | 11,081,388 |
| 2025-02-05 | 23.77 | 23.77 | 23.13 | 23.52 | +1.82% | 5,978 | 14,058,100 |
| 2025-01-27 | 23.22 | 23.58 | 22.98 | 23.1 | -0.17% | 5,577 | 12,967,885 |
| 2025-01-24 | 22.56 | 23.2 | 22.38 | 23.14 | +2.07% | 6,065 | 13,853,579 |
| 2025-01-23 | 22.5 | 22.98 | 22.34 | 22.67 | +1.52% | 6,344 | 14,424,541 |
| 2025-01-22 | 22.01 | 22.53 | 21.91 | 22.33 | +1.18% | 7,610 | 16,980,474 |
| 2025-01-21 | 22.22 | 22.55 | 21.72 | 22.07 | 0% | 6,841 | 15,107,583 |
| 2025-01-20 | 21.88 | 22.27 | 21.4 | 22.07 | +3.86% | 7,600 | 16,702,446 |
| 2025-01-17 | 21.25 | 21.5 | 21.03 | 21.25 | -0.47% | 3,816 | 8,105,678 |
| 2025-01-16 | 21.02 | 21.54 | 20.66 | 21.35 | +2.59% | 5,732 | 12,207,360 |
| 2025-01-15 | 21.4 | 21.4 | 20.72 | 20.81 | -0.48% | 5,318 | 11,170,234 |
| 2025-01-14 | 19.64 | 21.07 | 19.31 | 20.91 | +7.51% | 8,031 | 16,518,273 |
| 2025-01-13 | 18.95 | 19.7 | 18.5 | 19.45 | +0.57% | 4,323 | 8,322,885 |
| 2025-01-10 | 19.86 | 20.15 | 19.31 | 19.34 | -3.35% | 2,870 | 5,674,079 |
| 2025-01-09 | 19.98 | 20.21 | 19.74 | 20.01 | +0.45% | 3,197 | 6,390,915 |
| 2025-01-08 | 19.99 | 20.25 | 19.11 | 19.92 | -0.35% | 5,769 | 11,411,734 |
| 2025-01-07 | 19.31 | 20 | 19.27 | 19.99 | +3.95% | 3,109 | 6,109,300 |
| 2025-01-06 | 19.5 | 19.77 | 18.75 | 19.23 | -1.13% | 3,672 | 7,077,518 |
| 2025-01-03 | 20.31 | 20.31 | 19.36 | 19.45 | -3.28% | 4,791 | 9,499,517 |
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：