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 |
| 2024-12-31 | 19.18 | 19.58 | 18.2 | 18.21 | -5.06% | 21,108 | 39,539,282 |
| 2024-12-30 | 18.99 | 19.58 | 18.83 | 19.18 | -0.88% | 18,051 | 34,771,579 |
| 2024-12-27 | 19.28 | 19.68 | 18.69 | 19.35 | -4.3% | 38,030 | 73,084,282 |
| 2024-12-26 | 20.87 | 21 | 19.98 | 20.22 | -2.32% | 23,480 | 47,896,192 |
| 2024-12-25 | 20.59 | 20.98 | 19.65 | 20.7 | +1.62% | 32,424 | 65,934,458 |
| 2024-12-24 | 21.25 | 21.62 | 20.3 | 20.37 | -5.69% | 34,214 | 71,003,658 |
| 2024-12-23 | 22.35 | 22.85 | 21.25 | 21.6 | -5.26% | 40,638 | 89,487,705 |
| 2024-12-20 | 22.56 | 23.18 | 22 | 22.8 | -0.31% | 73,971 | 166,712,874 |
| 2024-12-19 | 20.88 | 23.4 | 20.88 | 22.87 | +5.73% | 85,408 | 191,656,561 |
| 2024-12-18 | 22.2 | 23.29 | 20.5 | 21.63 | -3.74% | 68,695 | 151,705,029 |
| 2024-12-17 | 23.01 | 23.16 | 22 | 22.47 | -2.13% | 35,490 | 79,788,638 |
| 2024-12-16 | 21.85 | 23.39 | 21.85 | 22.96 | +5.08% | 49,184 | 112,714,376 |
| 2024-12-13 | 22.09 | 22.76 | 21.74 | 21.85 | -2.15% | 31,188 | 69,381,547 |
| 2024-12-12 | 22.35 | 22.77 | 22.08 | 22.33 | -2.06% | 19,907 | 44,413,693 |
| 2024-12-11 | 22.52 | 23.04 | 22.2 | 22.8 | +1.33% | 27,914 | 63,167,191 |
| 2024-12-10 | 22.88 | 23.17 | 22.09 | 22.5 | +2.18% | 43,056 | 97,430,653 |
| 2024-12-09 | 23.39 | 23.42 | 21.9 | 22.02 | -5.62% | 39,867 | 89,059,263 |
| 2024-12-06 | 22.94 | 23.68 | 22 | 23.33 | +2.32% | 58,014 | 134,168,901 |
| 2024-12-05 | 22.02 | 23.2 | 21.8 | 22.8 | +3.21% | 43,754 | 99,671,361 |
| 2024-12-04 | 21.38 | 24 | 21.38 | 22.09 | +4.49% | 77,514 | 174,952,033 |
| 2024-12-03 | 21.62 | 21.89 | 21.08 | 21.14 | -2.58% | 34,117 | 72,685,553 |
| 2024-12-02 | 21.48 | 21.98 | 21.12 | 21.7 | +1.02% | 38,831 | 84,131,329 |
| 2024-11-29 | 21.06 | 21.71 | 20.02 | 21.48 | +1.95% | 51,873 | 109,204,948 |
| 2024-11-28 | 22.03 | 22.49 | 20.8 | 21.07 | -4.36% | 65,903 | 140,397,846 |
| 2024-11-27 | 20.56 | 22.05 | 19.92 | 22.03 | +7.1% | 57,037 | 120,811,597 |
| 2024-11-26 | 21.38 | 22.1 | 20.57 | 20.57 | -7.18% | 47,356 | 100,319,336 |
| 2024-11-25 | 21.52 | 22.5 | 20.7 | 22.16 | +3.07% | 67,529 | 145,635,438 |
| 2024-11-22 | 22.81 | 24.5 | 21.5 | 21.5 | -8.74% | 106,468 | 244,977,050 |
| 2024-11-21 | 20.56 | 24.58 | 20.33 | 23.56 | +14.04% | 151,025 | 340,696,722 |
| 2024-11-20 | 20.84 | 21.8 | 20.15 | 20.66 | -0.91% | 58,835 | 122,098,126 |
| 2024-11-19 | 19.5 | 21.2 | 19.05 | 20.85 | +5.3% | 70,237 | 142,096,762 |
| 2024-11-18 | 18.95 | 20.1 | 18.2 | 19.8 | +2.06% | 53,759 | 103,766,545 |
| 2024-11-15 | 18.8 | 20.1 | 18.31 | 19.4 | +2.7% | 71,352 | 137,593,087 |
| 2024-11-14 | 19.88 | 20.55 | 18.85 | 18.89 | -6.95% | 66,124 | 128,491,352 |
| 2024-11-13 | 20 | 20.8 | 19.51 | 20.3 | -1.5% | 50,192 | 100,692,368 |
| 2024-11-12 | 21.93 | 21.93 | 19.88 | 20.61 | -6.23% | 95,118 | 195,566,905 |
| 2024-11-11 | 20.97 | 23 | 20.5 | 21.98 | +5.93% | 152,435 | 331,581,287 |
| 2024-11-08 | 19.5 | 20.88 | 19.5 | 20.75 | +8.58% | 83,105 | 168,310,478 |
| 2024-11-07 | 18.8 | 19.62 | 18.48 | 19.11 | -0.05% | 37,030 | 70,326,624 |
| 2024-11-06 | 19 | 19.9 | 18.83 | 19.12 | +0.63% | 56,596 | 109,329,619 |
| 2024-11-05 | 18.19 | 19.99 | 17.8 | 19 | +4.74% | 88,477 | 166,505,499 |
| 2024-11-04 | 18.37 | 18.99 | 17.5 | 18.14 | -4.53% | 75,297 | 135,386,917 |
| 2024-11-01 | 23.34 | 23.34 | 18.57 | 19 | -5.94% | 143,773 | 295,484,714 |
| 2024-10-31 | 16.85 | 20.2 | 16.67 | 20.2 | +20.02% | 99,213 | 191,917,731 |
| 2024-10-30 | 16.55 | 17.05 | 16.23 | 16.83 | +2.43% | 26,899 | 45,121,520 |
| 2024-10-29 | 16.95 | 17.08 | 16.43 | 16.43 | -3.01% | 23,360 | 38,990,913 |
| 2024-10-28 | 16.6 | 17.26 | 16.53 | 16.94 | +2.54% | 29,336 | 49,621,322 |
| 2024-10-25 | 16.44 | 16.78 | 16.2 | 16.52 | +1.35% | 16,171 | 26,766,994 |
| 2024-10-24 | 16.51 | 16.74 | 16.08 | 16.3 | -1.93% | 19,379 | 31,583,757 |
| 2024-10-23 | 16.45 | 17.1 | 16.34 | 16.62 | +1.03% | 31,206 | 52,436,570 |
| 2024-10-22 | 17.08 | 17.15 | 16.19 | 16.45 | -3.46% | 31,892 | 52,724,634 |
| 2024-10-21 | 16.85 | 17.38 | 16.61 | 17.04 | +1.97% | 46,978 | 79,824,724 |
| 2024-10-18 | 16.4 | 17.15 | 15.82 | 16.71 | +1.52% | 50,068 | 82,655,843 |
| 2024-10-17 | 16.76 | 18.1 | 16.45 | 16.46 | +3.26% | 53,126 | 91,747,294 |
| 2024-10-16 | 16.55 | 16.9 | 15.68 | 15.94 | -3.98% | 45,327 | 73,615,211 |
| 2024-10-15 | 16.93 | 17.48 | 16.18 | 16.6 | -1.66% | 45,648 | 76,491,330 |
| 2024-10-14 | 15.1 | 16.88 | 14.8 | 16.88 | +13.44% | 35,452 | 55,797,509 |
| 2024-10-11 | 16 | 16.2 | 14.8 | 14.88 | -9.6% | 34,593 | 52,719,458 |
| 2024-10-10 | 17.27 | 17.48 | 16.13 | 16.46 | -0.42% | 32,672 | 54,715,268 |
| 2024-10-09 | 17.85 | 18.32 | 16.24 | 16.53 | -6.98% | 65,569 | 113,439,036 |
| 2024-10-08 | 17.77 | 17.77 | 16.13 | 17.77 | +19.99% | 77,327 | 134,469,506 |
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：