股票概览
25.41
+0.32%
+0.08
25.4
开盘价
25.48
最高价
24.91
最低价
5,692
成交量
数据更新至: 2025-03-25
技术指标
25.86
MA5 (5日均线)
26.14
MA10 (10日均线)
26.27
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 | 25.4 | 25.48 | 24.91 | 25.41 | +0.32% | 5,692 | 14,357,040 |
| 2025-03-24 | 25.7 | 25.83 | 24.88 | 25.33 | -1.44% | 11,817 | 29,958,891 |
| 2025-03-21 | 26.38 | 26.38 | 25.51 | 25.7 | -2.58% | 18,493 | 47,791,497 |
| 2025-03-20 | 26.5 | 26.58 | 26.1 | 26.38 | -0.45% | 12,114 | 31,808,380 |
| 2025-03-19 | 26.46 | 26.81 | 26.36 | 26.5 | +0.08% | 16,096 | 42,830,465 |
| 2025-03-18 | 27.26 | 27.58 | 26.26 | 26.48 | -1.6% | 33,866 | 91,085,577 |
| 2025-03-17 | 26.25 | 27.18 | 26.25 | 26.91 | +2.32% | 21,813 | 58,564,217 |
| 2025-03-14 | 26.24 | 26.47 | 25.62 | 26.3 | +0.34% | 13,400 | 34,959,895 |
| 2025-03-13 | 26.18 | 26.33 | 25.47 | 26.21 | +0.11% | 18,423 | 47,622,128 |
| 2025-03-12 | 26.57 | 26.97 | 26.13 | 26.18 | -1.28% | 16,035 | 42,290,582 |
| 2025-03-11 | 26.12 | 27.1 | 26 | 26.52 | -0.41% | 15,759 | 41,911,556 |
| 2025-03-10 | 26.56 | 26.73 | 26.18 | 26.63 | +0.87% | 13,337 | 35,283,446 |
| 2025-03-07 | 27 | 27.44 | 26.14 | 26.4 | -1.27% | 31,385 | 83,891,258 |
| 2025-03-06 | 26.98 | 27.45 | 26.53 | 26.74 | -0.67% | 32,248 | 86,716,215 |
| 2025-03-05 | 26.62 | 26.99 | 26.24 | 26.92 | +0.67% | 19,426 | 51,860,493 |
| 2025-03-04 | 26.39 | 26.92 | 26 | 26.74 | +1.67% | 17,988 | 47,761,173 |
| 2025-03-03 | 25.7 | 26.6 | 25.7 | 26.3 | +2.33% | 19,597 | 51,483,030 |
| 2025-02-28 | 25.5 | 25.98 | 25.5 | 25.7 | -0.04% | 15,829 | 40,553,082 |
| 2025-02-27 | 26.3 | 26.88 | 25.32 | 25.71 | -2.43% | 29,445 | 76,339,547 |
| 2025-02-26 | 25.6 | 26.39 | 25.6 | 26.35 | +3.13% | 26,560 | 69,452,142 |
| 2025-02-25 | 25.05 | 26.14 | 24.98 | 25.55 | +0.55% | 18,725 | 47,971,588 |
| 2025-02-24 | 25.31 | 25.5 | 24.95 | 25.41 | +1.03% | 13,366 | 33,693,399 |
| 2025-02-21 | 24.6 | 25.55 | 24.5 | 25.15 | +2.03% | 33,668 | 84,578,648 |
| 2025-02-20 | 23.39 | 24.65 | 23.29 | 24.65 | +5.34% | 18,770 | 45,049,052 |
| 2025-02-19 | 23 | 23.46 | 22.86 | 23.4 | +2.01% | 6,737 | 15,649,999 |
| 2025-02-18 | 23.1 | 23.69 | 22.88 | 22.94 | -1.46% | 10,785 | 25,119,477 |
| 2025-02-17 | 23.35 | 23.7 | 23.06 | 23.28 | +0.56% | 8,857 | 20,655,230 |
| 2025-02-14 | 23.13 | 23.57 | 23.03 | 23.15 | -0.43% | 7,275 | 16,941,104 |
| 2025-02-13 | 23.85 | 23.85 | 23.25 | 23.25 | -2.35% | 6,936 | 16,280,216 |
| 2025-02-12 | 23.87 | 23.95 | 23.68 | 23.81 | -0.21% | 6,645 | 15,819,690 |
| 2025-02-11 | 23.6 | 23.98 | 23.13 | 23.86 | +1.19% | 9,291 | 21,889,387 |
| 2025-02-10 | 23.63 | 23.65 | 23.1 | 23.58 | +0.38% | 9,827 | 22,898,530 |
| 2025-02-07 | 23.42 | 23.88 | 23.2 | 23.49 | +0.3% | 8,690 | 20,454,150 |
| 2025-02-06 | 22.71 | 23.46 | 22.47 | 23.42 | +3.13% | 6,820 | 15,819,765 |
| 2025-02-05 | 23.23 | 23.23 | 22.3 | 22.71 | -1% | 4,720 | 10,769,131 |
| 2025-01-27 | 23.26 | 23.31 | 22.78 | 22.94 | -0.13% | 3,603 | 8,288,406 |
| 2025-01-24 | 22.87 | 23.09 | 22.54 | 22.97 | +0.48% | 4,102 | 9,366,877 |
| 2025-01-23 | 23.3 | 23.69 | 22.76 | 22.86 | -1.55% | 7,604 | 17,634,381 |
| 2025-01-22 | 23.93 | 23.93 | 22.79 | 23.22 | -1.19% | 4,995 | 11,651,214 |
| 2025-01-21 | 23.32 | 24.23 | 23.18 | 23.5 | +1.38% | 8,845 | 20,857,378 |
| 2025-01-20 | 23.21 | 23.63 | 23.03 | 23.18 | -0.13% | 5,664 | 13,179,279 |
| 2025-01-17 | 22.55 | 23.29 | 22.36 | 23.21 | +2.93% | 9,834 | 22,618,944 |
| 2025-01-16 | 22.58 | 22.77 | 22.03 | 22.55 | +0.13% | 9,198 | 20,622,344 |
| 2025-01-15 | 22.12 | 22.89 | 22.12 | 22.52 | +1.67% | 7,641 | 17,155,382 |
| 2025-01-14 | 21.75 | 22.41 | 21.55 | 22.15 | +2.26% | 8,351 | 18,423,907 |
| 2025-01-13 | 21.8 | 22.15 | 21.53 | 21.66 | -1.23% | 5,212 | 11,290,714 |
| 2025-01-10 | 22.03 | 22.55 | 21.92 | 21.93 | -1.92% | 5,767 | 12,765,635 |
| 2025-01-09 | 22.48 | 22.78 | 21.92 | 22.36 | 0% | 4,692 | 10,588,741 |
| 2025-01-08 | 22.84 | 22.97 | 21.8 | 22.36 | -1.71% | 6,678 | 14,859,599 |
| 2025-01-07 | 22.49 | 22.85 | 22.38 | 22.75 | +1.11% | 4,199 | 9,504,495 |
| 2025-01-06 | 22.26 | 22.75 | 22.06 | 22.5 | +0.58% | 4,433 | 9,950,250 |
| 2025-01-03 | 22.65 | 22.92 | 22.28 | 22.37 | -2.14% | 8,166 | 18,334,622 |
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：