股票概览
25.94
+8.13%
+1.95
23.98
开盘价
26.14
最高价
23.68
最低价
57,015
成交量
数据更新至: 2025-03-25
技术指标
26.10
MA5 (5日均线)
25.86
MA10 (10日均线)
25.89
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 | 23.98 | 26.14 | 23.68 | 25.94 | +8.13% | 57,015 | 143,845,269 |
| 2025-03-24 | 25.98 | 26.28 | 23.5 | 23.99 | -7.48% | 75,994 | 186,951,930 |
| 2025-03-21 | 27.3 | 27.3 | 25.45 | 25.93 | -6.42% | 104,569 | 272,079,044 |
| 2025-03-20 | 27.19 | 29.5 | 26.45 | 27.71 | +2.82% | 111,850 | 312,198,154 |
| 2025-03-19 | 27.94 | 29.98 | 26.7 | 26.95 | -3.68% | 90,772 | 254,546,385 |
| 2025-03-18 | 25.06 | 29.76 | 25 | 27.98 | +11.7% | 134,008 | 377,268,788 |
| 2025-03-17 | 25.13 | 25.4 | 24.75 | 25.05 | +0.72% | 37,946 | 95,090,318 |
| 2025-03-14 | 24.6 | 25.18 | 24.29 | 24.87 | +0.16% | 27,769 | 68,762,605 |
| 2025-03-13 | 25.3 | 25.3 | 24.46 | 24.83 | -2.01% | 29,259 | 72,567,754 |
| 2025-03-12 | 25.42 | 26.07 | 25.23 | 25.34 | -0.43% | 26,121 | 66,923,408 |
| 2025-03-11 | 25.11 | 25.76 | 25 | 25.45 | -1.81% | 39,027 | 98,850,097 |
| 2025-03-10 | 26.27 | 26.48 | 25.65 | 25.92 | -2.23% | 34,521 | 89,474,179 |
| 2025-03-07 | 27.21 | 27.59 | 26.12 | 26.51 | -2.5% | 47,673 | 128,288,519 |
| 2025-03-06 | 26.1 | 28.18 | 26.08 | 27.19 | +4.58% | 95,117 | 259,047,195 |
| 2025-03-05 | 26.24 | 26.47 | 25.51 | 26 | -1.14% | 39,783 | 103,035,496 |
| 2025-03-04 | 25.4 | 26.58 | 25.36 | 26.3 | +1.62% | 55,562 | 145,494,356 |
| 2025-03-03 | 24.87 | 27.5 | 24.47 | 25.88 | +4.69% | 77,626 | 203,031,865 |
| 2025-02-28 | 25.4 | 25.89 | 24.6 | 24.72 | -2.64% | 46,819 | 118,206,931 |
| 2025-02-27 | 26.02 | 26.21 | 24.77 | 25.39 | -2.12% | 51,381 | 130,035,500 |
| 2025-02-26 | 25.68 | 26.18 | 25.25 | 25.94 | +1.01% | 38,131 | 98,177,198 |
| 2025-02-25 | 25.42 | 26.32 | 25.08 | 25.68 | -2.84% | 66,621 | 171,093,715 |
| 2025-02-24 | 26.9 | 28.5 | 25.77 | 26.43 | -3.72% | 81,981 | 219,755,914 |
| 2025-02-21 | 26.58 | 28.45 | 25.9 | 27.45 | +5.86% | 93,207 | 254,873,812 |
| 2025-02-20 | 25.51 | 26.27 | 25 | 25.93 | +0.89% | 48,224 | 123,052,105 |
| 2025-02-19 | 25.37 | 25.94 | 24.88 | 25.7 | +2.35% | 63,952 | 162,858,883 |
| 2025-02-18 | 26.76 | 27 | 24.77 | 25.11 | -7.21% | 98,780 | 253,418,752 |
| 2025-02-17 | 29 | 29 | 26.8 | 27.06 | -6.11% | 121,418 | 335,137,601 |
| 2025-02-14 | 24 | 28.82 | 23.4 | 28.82 | +19.98% | 171,005 | 450,146,704 |
| 2025-02-13 | 22.9 | 24.38 | 22.4 | 24.02 | +4.66% | 108,102 | 252,872,581 |
| 2025-02-12 | 22.25 | 23.18 | 22.22 | 22.95 | +1.64% | 70,787 | 161,890,183 |
| 2025-02-11 | 23.73 | 23.73 | 22.22 | 22.58 | -4.93% | 91,231 | 208,111,805 |
| 2025-02-10 | 21.42 | 24.42 | 21.42 | 23.75 | +9.7% | 123,649 | 282,168,434 |
| 2025-02-07 | 21.3 | 22.66 | 21.3 | 21.65 | -4.2% | 112,448 | 245,428,473 |
| 2025-02-06 | 20.2 | 23.77 | 19.45 | 22.6 | +7.88% | 112,335 | 241,575,175 |
| 2025-02-05 | 19.6 | 21.98 | 19.5 | 20.95 | +8.77% | 85,668 | 175,114,483 |
| 2025-01-27 | 19 | 19.67 | 18.88 | 19.26 | +1.64% | 44,645 | 86,123,063 |
| 2025-01-24 | 17.2 | 19.35 | 17.2 | 18.95 | +13.34% | 67,365 | 123,446,927 |
| 2025-01-23 | 16.1 | 17.33 | 16.1 | 16.72 | +4.37% | 45,983 | 77,693,983 |
| 2025-01-22 | 16.35 | 16.35 | 15.88 | 16.02 | -2.08% | 15,287 | 24,507,927 |
| 2025-01-21 | 16.62 | 16.74 | 16.18 | 16.36 | -0.49% | 16,960 | 27,864,216 |
| 2025-01-20 | 16.58 | 16.84 | 16.3 | 16.44 | -0.84% | 16,461 | 27,107,374 |
| 2025-01-17 | 16.66 | 16.96 | 16.5 | 16.58 | -1.89% | 23,025 | 38,527,304 |
| 2025-01-16 | 17.17 | 17.44 | 16.8 | 16.9 | -1.63% | 22,531 | 38,551,305 |
| 2025-01-15 | 16.84 | 17.63 | 16.5 | 17.18 | +2.63% | 35,241 | 60,653,330 |
| 2025-01-14 | 16.4 | 16.86 | 16.25 | 16.74 | +3.65% | 25,006 | 41,733,028 |
| 2025-01-13 | 15.5 | 16.26 | 15.26 | 16.15 | +3.73% | 23,758 | 37,818,056 |
| 2025-01-10 | 16.5 | 16.85 | 15.52 | 15.57 | -5.92% | 26,269 | 42,186,456 |
| 2025-01-09 | 16.39 | 16.87 | 16.32 | 16.55 | +0.61% | 14,978 | 24,963,415 |
| 2025-01-08 | 16.83 | 17.08 | 16.14 | 16.45 | -3.41% | 24,205 | 39,897,477 |
| 2025-01-07 | 16.42 | 17.15 | 16.26 | 17.03 | +3.59% | 19,340 | 32,366,688 |
| 2025-01-06 | 17.28 | 17.35 | 16.13 | 16.44 | -4.86% | 28,146 | 46,918,876 |
| 2025-01-03 | 17.97 | 18.06 | 17.21 | 17.28 | -3.52% | 12,206 | 21,590,152 |
| 2025-01-02 | 18.04 | 18.35 | 17.56 | 17.91 | -1.65% | 20,182 | 36,328,396 |
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：