股票概览
24.59
-0.04%
-0.01
25.57
开盘价
25.78
最高价
24.05
最低价
4,561
成交量
数据更新至: 2025-03-25
技术指标
25.69
MA5 (5日均线)
26.56
MA10 (10日均线)
27.02
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 | 25.57 | 25.78 | 24.05 | 24.59 | -0.04% | 4,561 | 11,297,112 |
| 2025-03-24 | 25.7 | 26.31 | 24.2 | 24.6 | -5.06% | 7,403 | 18,531,835 |
| 2025-03-21 | 27.35 | 27.35 | 25.79 | 25.91 | -3.57% | 9,358 | 24,649,855 |
| 2025-03-20 | 27 | 27.27 | 26.23 | 26.87 | +1.4% | 4,157 | 11,143,787 |
| 2025-03-19 | 27.37 | 27.37 | 26.13 | 26.5 | -2.21% | 4,914 | 13,062,172 |
| 2025-03-18 | 27.24 | 27.48 | 26.84 | 27.1 | -0.29% | 2,897 | 7,852,840 |
| 2025-03-17 | 28.03 | 28.05 | 27.1 | 27.18 | -0.88% | 3,327 | 9,083,167 |
| 2025-03-14 | 27.37 | 27.48 | 26.93 | 27.42 | +0.18% | 6,104 | 16,628,861 |
| 2025-03-13 | 27.98 | 28.14 | 27.11 | 27.37 | -2.49% | 3,894 | 10,692,953 |
| 2025-03-12 | 29.11 | 29.11 | 27.91 | 28.07 | -2.43% | 5,408 | 15,211,667 |
| 2025-03-11 | 28.9 | 28.95 | 28.34 | 28.77 | -0.45% | 4,056 | 11,637,304 |
| 2025-03-10 | 28.19 | 29.15 | 27.68 | 28.9 | +2.52% | 9,385 | 26,906,262 |
| 2025-03-07 | 28.36 | 28.8 | 27.94 | 28.19 | -1.57% | 7,020 | 19,924,255 |
| 2025-03-06 | 28.5 | 28.87 | 27.79 | 28.64 | +1.49% | 11,728 | 33,362,008 |
| 2025-03-05 | 26.87 | 28.88 | 26.87 | 28.22 | +4.91% | 14,441 | 40,609,676 |
| 2025-03-04 | 25.8 | 26.99 | 25.49 | 26.9 | +4.06% | 5,181 | 13,741,265 |
| 2025-03-03 | 25.15 | 26.27 | 25.11 | 25.85 | +0.98% | 4,567 | 11,837,635 |
| 2025-02-28 | 26.26 | 26.48 | 25.33 | 25.6 | -3.54% | 4,234 | 10,935,416 |
| 2025-02-27 | 27.17 | 27.18 | 25.72 | 26.54 | -2.32% | 7,221 | 19,041,385 |
| 2025-02-26 | 27.19 | 27.78 | 26.9 | 27.17 | -0.07% | 5,550 | 15,115,153 |
| 2025-02-25 | 27.02 | 27.7 | 26.26 | 27.19 | +0.63% | 2,557 | 6,968,577 |
| 2025-02-24 | 27.71 | 27.72 | 26.91 | 27.02 | -3.19% | 3,305 | 9,004,377 |
| 2025-02-21 | 27.49 | 28.38 | 26.61 | 27.91 | +1.86% | 6,245 | 17,288,891 |
| 2025-02-20 | 26.89 | 27.64 | 26.72 | 27.4 | +1.11% | 3,501 | 9,587,706 |
| 2025-02-19 | 26.51 | 27.2 | 25.88 | 27.1 | +2.03% | 3,607 | 9,717,181 |
| 2025-02-18 | 27.68 | 27.68 | 26.03 | 26.56 | -2.28% | 3,642 | 9,689,312 |
| 2025-02-17 | 26.49 | 27.2 | 26.1 | 27.18 | +2.37% | 5,527 | 14,751,224 |
| 2025-02-14 | 25.97 | 26.85 | 25.71 | 26.55 | +3.19% | 4,190 | 11,079,510 |
| 2025-02-13 | 26.98 | 26.98 | 25.7 | 25.73 | -2.61% | 4,291 | 11,181,787 |
| 2025-02-12 | 26.49 | 27.25 | 26 | 26.42 | +0.49% | 6,422 | 17,146,996 |
| 2025-02-11 | 26.8 | 26.93 | 26.13 | 26.29 | -2.63% | 4,072 | 10,787,804 |
| 2025-02-10 | 25.21 | 27.19 | 25.1 | 27 | +5.88% | 7,080 | 18,644,725 |
| 2025-02-07 | 25.58 | 25.96 | 25.11 | 25.5 | -0.23% | 2,521 | 6,478,857 |
| 2025-02-06 | 23.5 | 25.78 | 23.5 | 25.56 | +4.58% | 5,119 | 12,919,647 |
| 2025-02-05 | 24.66 | 24.84 | 24.31 | 24.44 | +0.49% | 1,388 | 3,405,031 |
| 2025-01-27 | 25.17 | 25.17 | 24.17 | 24.32 | -2.05% | 1,393 | 3,419,417 |
| 2025-01-24 | 24.98 | 25.4 | 24.55 | 24.83 | -1.78% | 2,547 | 6,368,448 |
| 2025-01-23 | 24.97 | 25.56 | 24.45 | 25.28 | +2.51% | 4,189 | 10,560,213 |
| 2025-01-22 | 24.91 | 24.99 | 24.3 | 24.66 | -0.4% | 3,043 | 7,506,145 |
| 2025-01-21 | 24.8 | 24.97 | 24.22 | 24.76 | -0.12% | 2,064 | 5,077,943 |
| 2025-01-20 | 24.77 | 24.93 | 24.02 | 24.79 | +1.64% | 2,937 | 7,262,251 |
| 2025-01-17 | 24.55 | 24.78 | 24.14 | 24.39 | -0.65% | 1,446 | 3,543,054 |
| 2025-01-16 | 24.62 | 24.85 | 24.07 | 24.55 | +1.03% | 2,612 | 6,396,053 |
| 2025-01-15 | 24.2 | 24.76 | 24.05 | 24.3 | -0.41% | 2,218 | 5,415,488 |
| 2025-01-14 | 23.78 | 24.49 | 23.19 | 24.4 | +5.31% | 5,221 | 12,542,474 |
| 2025-01-13 | 23.29 | 23.79 | 22.36 | 23.17 | -0.56% | 1,701 | 3,919,378 |
| 2025-01-10 | 23.35 | 24.13 | 22.85 | 23.3 | -0.21% | 3,496 | 8,218,112 |
| 2025-01-09 | 22.47 | 23.48 | 22.47 | 23.35 | +1.08% | 2,889 | 6,702,350 |
| 2025-01-08 | 23.27 | 23.48 | 22.29 | 23.1 | -0.73% | 2,467 | 5,643,418 |
| 2025-01-07 | 24.64 | 24.64 | 21.91 | 23.27 | +2.29% | 1,560 | 3,603,926 |
| 2025-01-06 | 22.93 | 23.1 | 21.5 | 22.75 | -0.78% | 1,283 | 2,907,292 |
| 2025-01-03 | 24 | 24 | 22.27 | 22.93 | -3.86% | 2,572 | 6,009,888 |
| 2025-01-02 | 24.33 | 24.89 | 23.2 | 23.85 | -3.13% | 5,372 | 12,745,241 |
| 2024-12-31 | 25.02 | 25.2 | 24.3 | 24.62 | -0.93% | 6,702 | 16,633,198 |
| 2024-12-30 | 25.4 | 25.4 | 24.24 | 24.85 | -1.15% | 5,619 | 13,977,340 |
| 2024-12-27 | 25.29 | 25.88 | 25.07 | 25.14 | -1.57% | 3,795 | 9,690,580 |
| 2024-12-26 | 25.94 | 26.04 | 24.76 | 25.54 | +1.43% | 2,806 | 7,189,889 |
| 2024-12-25 | 25.3 | 25.59 | 24.62 | 25.18 | -2.02% | 3,067 | 7,687,078 |
| 2024-12-24 | 25.25 | 26.07 | 25.21 | 25.7 | +0.19% | 3,845 | 9,815,001 |
| 2024-12-23 | 26.83 | 26.87 | 25.2 | 25.65 | -4.5% | 5,553 | 14,397,823 |
| 2024-12-20 | 26.7 | 27.33 | 26.13 | 26.86 | +0.6% | 3,100 | 8,333,483 |
| 2024-12-19 | 26.91 | 26.91 | 26.01 | 26.7 | +0.91% | 2,630 | 6,965,277 |
| 2024-12-18 | 26.65 | 26.82 | 26.11 | 26.46 | -0.71% | 2,999 | 7,951,211 |
| 2024-12-17 | 27.58 | 27.87 | 26 | 26.65 | -2.84% | 8,332 | 22,141,062 |
| 2024-12-16 | 28.01 | 28.02 | 27.3 | 27.43 | -3.01% | 4,062 | 11,216,234 |
| 2024-12-13 | 28.6 | 28.77 | 27.98 | 28.28 | -2.68% | 6,872 | 19,424,883 |
| 2024-12-12 | 29.29 | 29.85 | 28.6 | 29.06 | -1.96% | 6,419 | 18,676,111 |
| 2024-12-11 | 29.26 | 29.9 | 28.99 | 29.64 | +1.3% | 7,868 | 23,164,103 |
| 2024-12-10 | 29.01 | 29.5 | 28.35 | 29.26 | +3.61% | 18,322 | 53,033,975 |
| 2024-12-09 | 28.74 | 29.27 | 27.68 | 28.24 | -2.62% | 10,440 | 29,693,073 |
| 2024-12-06 | 27.65 | 29.47 | 27.65 | 29 | +5.49% | 17,682 | 50,957,301 |
| 2024-12-05 | 27.13 | 27.7 | 27.09 | 27.49 | +1.07% | 3,188 | 8,763,940 |
| 2024-12-04 | 27.95 | 27.95 | 27 | 27.2 | -0.95% | 3,956 | 10,809,422 |
| 2024-12-03 | 27.98 | 27.98 | 27.32 | 27.46 | -1.86% | 3,531 | 9,763,337 |
| 2024-12-02 | 27.8 | 28.21 | 27.46 | 27.98 | +1.05% | 4,423 | 12,314,622 |
| 2024-11-29 | 27.66 | 28.03 | 26.67 | 27.69 | +0.8% | 6,041 | 16,618,194 |
| 2024-11-28 | 27.82 | 28.48 | 27.11 | 27.47 | -1.08% | 7,414 | 20,644,541 |
| 2024-11-27 | 26.59 | 27.78 | 26.2 | 27.77 | +2.89% | 6,595 | 17,908,573 |
| 2024-11-26 | 27.19 | 27.83 | 26.74 | 26.99 | -0.88% | 4,303 | 11,691,467 |
| 2024-11-25 | 27.02 | 27.48 | 26.13 | 27.23 | +0.44% | 6,186 | 16,494,170 |
| 2024-11-22 | 28.2 | 28.5 | 27.03 | 27.11 | -3.11% | 8,284 | 22,944,332 |
| 2024-11-21 | 28.5 | 28.6 | 27.41 | 27.98 | -1.76% | 8,319 | 23,345,024 |
| 2024-11-20 | 28.3 | 29.59 | 28.01 | 28.48 | +0.6% | 7,450 | 21,218,400 |
| 2024-11-19 | 27.44 | 28.58 | 27.4 | 28.31 | +3.06% | 4,803 | 13,455,091 |
| 2024-11-18 | 29.28 | 29.28 | 26.9 | 27.47 | -2.62% | 6,248 | 17,244,250 |
| 2024-11-15 | 29.51 | 30.39 | 28.21 | 28.21 | -7.51% | 7,164 | 20,915,370 |
| 2024-11-14 | 31.25 | 31.75 | 29.52 | 30.5 | -4.33% | 10,776 | 32,926,868 |
| 2024-11-13 | 31.3 | 32.31 | 30.12 | 31.88 | +0.57% | 10,509 | 32,666,810 |
| 2024-11-12 | 33.02 | 33.56 | 30.56 | 31.7 | -3.94% | 18,377 | 57,667,111 |
| 2024-11-11 | 30.62 | 33.62 | 29.34 | 33 | +11.56% | 30,538 | 95,670,013 |
| 2024-11-08 | 28.6 | 29.92 | 28.07 | 29.58 | +5.42% | 15,663 | 45,805,223 |
| 2024-11-07 | 27.91 | 28.48 | 27.43 | 28.06 | -0.36% | 6,875 | 19,262,099 |
| 2024-11-06 | 28.28 | 29.83 | 27.4 | 28.16 | -0.14% | 13,232 | 37,436,479 |
| 2024-11-05 | 27.5 | 28.68 | 26.34 | 28.2 | +4.33% | 12,357 | 34,750,568 |
| 2024-11-04 | 25.66 | 27.2 | 24.86 | 27.03 | +6.54% | 11,347 | 30,227,701 |
| 2024-11-01 | 26.34 | 26.8 | 25.27 | 25.37 | -4.84% | 7,179 | 18,438,609 |
| 2024-10-31 | 25.49 | 26.78 | 24.69 | 26.66 | +4.59% | 14,308 | 37,467,933 |
| 2024-10-30 | 24.24 | 25.6 | 23.77 | 25.49 | +2.78% | 14,488 | 35,394,041 |
| 2024-10-29 | 25.67 | 26.04 | 24.75 | 24.8 | -3.39% | 6,995 | 17,755,547 |
| 2024-10-28 | 26 | 26 | 25.33 | 25.67 | -0.35% | 3,459 | 8,854,187 |
| 2024-10-25 | 25.3 | 25.81 | 24.93 | 25.76 | +1.7% | 7,332 | 18,684,728 |
| 2024-10-24 | 25.8 | 25.87 | 25.13 | 25.33 | -2.16% | 4,860 | 12,351,546 |
| 2024-10-23 | 25.71 | 26.45 | 25.3 | 25.89 | +1.49% | 7,111 | 18,484,384 |
| 2024-10-22 | 26.94 | 26.94 | 25.3 | 25.51 | -1.77% | 6,297 | 16,167,069 |
| 2024-10-21 | 25.5 | 26.33 | 25.1 | 25.97 | +2.85% | 11,672 | 30,166,779 |
| 2024-10-18 | 24.31 | 25.88 | 24.17 | 25.25 | +2.85% | 8,479 | 21,245,212 |
| 2024-10-17 | 25.28 | 25.35 | 23.14 | 24.55 | +1.28% | 8,811 | 21,851,084 |
| 2024-10-16 | 22.67 | 24.59 | 22.59 | 24.24 | +1.85% | 6,632 | 15,762,387 |
| 2024-10-15 | 25 | 25.05 | 23.7 | 23.8 | -3.76% | 8,414 | 20,334,551 |
| 2024-10-14 | 23.5 | 24.9 | 23.1 | 24.73 | +5.23% | 5,133 | 12,323,193 |
| 2024-10-11 | 25.83 | 25.83 | 23.15 | 23.5 | -9.62% | 8,109 | 19,693,076 |
| 2024-10-10 | 26 | 27.49 | 24.77 | 26 | 0% | 9,793 | 25,639,252 |
| 2024-10-09 | 28.48 | 28.48 | 25.25 | 26 | -10.34% | 12,172 | 32,310,669 |
| 2024-10-08 | 31.35 | 31.45 | 26.22 | 29 | +10.64% | 21,268 | 60,508,950 |
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：