股票概览
26.07
+0.7%
+0.18
25.88
开盘价
26.09
最高价
25.72
最低价
17,766
成交量
数据更新至: 2025-03-25
技术指标
26.17
MA5 (5日均线)
26.34
MA10 (10日均线)
26.18
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 | 25.88 | 26.09 | 25.72 | 26.07 | +0.7% | 17,766 | 45,970,651 |
| 2025-03-24 | 26.01 | 26.12 | 25.62 | 25.89 | -0.58% | 35,466 | 91,723,672 |
| 2025-03-21 | 26.29 | 26.45 | 25.93 | 26.04 | -0.88% | 32,326 | 84,682,396 |
| 2025-03-20 | 26.5 | 26.54 | 26.26 | 26.27 | -1.17% | 33,911 | 89,384,227 |
| 2025-03-19 | 26.45 | 26.69 | 26.38 | 26.58 | +0.42% | 43,943 | 116,494,052 |
| 2025-03-18 | 26.5 | 26.57 | 26.27 | 26.47 | -0.6% | 39,334 | 103,983,640 |
| 2025-03-17 | 26.69 | 26.8 | 26.48 | 26.63 | -0.15% | 39,328 | 104,668,260 |
| 2025-03-14 | 26.29 | 26.69 | 26.24 | 26.67 | +0.98% | 60,591 | 160,864,566 |
| 2025-03-13 | 26.34 | 26.58 | 26.15 | 26.41 | +0.27% | 42,041 | 111,042,841 |
| 2025-03-12 | 26.48 | 26.49 | 26.26 | 26.34 | -0.3% | 26,315 | 69,335,700 |
| 2025-03-11 | 26.33 | 26.48 | 26.09 | 26.42 | -0.26% | 35,790 | 94,122,020 |
| 2025-03-10 | 25.89 | 26.56 | 25.85 | 26.49 | +2.67% | 74,562 | 195,699,694 |
| 2025-03-07 | 25.89 | 25.94 | 25.7 | 25.8 | -0.62% | 21,337 | 55,084,392 |
| 2025-03-06 | 25.78 | 26.04 | 25.63 | 25.96 | +0.97% | 35,160 | 90,826,120 |
| 2025-03-05 | 25.88 | 25.91 | 25.53 | 25.71 | -0.73% | 33,202 | 85,120,307 |
| 2025-03-04 | 25.9 | 25.97 | 25.79 | 25.9 | -0.35% | 23,089 | 59,743,535 |
| 2025-03-03 | 25.92 | 26.32 | 25.89 | 25.99 | +0.08% | 38,664 | 100,843,076 |
| 2025-02-28 | 26.03 | 26.42 | 25.88 | 25.97 | -0.61% | 50,390 | 131,742,940 |
| 2025-02-27 | 25.83 | 26.18 | 25.61 | 26.13 | +1.12% | 43,127 | 111,450,736 |
| 2025-02-26 | 25.7 | 25.94 | 25.7 | 25.84 | +0.54% | 33,037 | 85,219,364 |
| 2025-02-25 | 25.95 | 25.95 | 25.63 | 25.7 | -0.96% | 26,591 | 68,450,273 |
| 2025-02-24 | 25.83 | 26 | 25.69 | 25.95 | +0.46% | 30,090 | 77,814,616 |
| 2025-02-21 | 25.97 | 26.16 | 25.69 | 25.83 | -0.81% | 36,059 | 93,045,204 |
| 2025-02-20 | 25.88 | 26.25 | 25.85 | 26.04 | +0.54% | 32,104 | 83,636,797 |
| 2025-02-19 | 25.82 | 25.94 | 25.6 | 25.9 | +0.27% | 26,015 | 67,093,555 |
| 2025-02-18 | 26.06 | 26.21 | 25.71 | 25.83 | -1.26% | 39,064 | 101,336,385 |
| 2025-02-17 | 26.56 | 26.59 | 26.04 | 26.16 | -0.61% | 50,347 | 132,487,208 |
| 2025-02-14 | 26.25 | 26.59 | 26.23 | 26.32 | +0.11% | 41,278 | 108,968,220 |
| 2025-02-13 | 26.28 | 26.48 | 26.13 | 26.29 | -0.04% | 39,112 | 102,998,484 |
| 2025-02-12 | 26.15 | 26.3 | 26 | 26.3 | +0.27% | 29,963 | 78,406,839 |
| 2025-02-11 | 26.45 | 26.46 | 26 | 26.23 | -0.46% | 34,008 | 89,025,695 |
| 2025-02-10 | 26.02 | 26.41 | 26.02 | 26.35 | +1.35% | 50,324 | 132,094,705 |
| 2025-02-07 | 25.86 | 26.28 | 25.76 | 26 | +0.46% | 58,148 | 151,312,579 |
| 2025-02-06 | 25.74 | 25.89 | 25.45 | 25.88 | +0.39% | 39,666 | 101,962,220 |
| 2025-02-05 | 25.85 | 25.9 | 25.57 | 25.78 | +0.23% | 31,381 | 80,831,910 |
| 2025-01-27 | 25.5 | 25.9 | 25.5 | 25.72 | +1.06% | 37,694 | 97,087,363 |
| 2025-01-24 | 25.37 | 25.66 | 25.28 | 25.45 | -0.04% | 44,005 | 112,073,845 |
| 2025-01-23 | 25.68 | 25.79 | 25.45 | 25.46 | +0.12% | 35,265 | 90,380,234 |
| 2025-01-22 | 25.5 | 25.51 | 25.22 | 25.43 | -0.66% | 27,724 | 70,243,197 |
| 2025-01-21 | 25.52 | 25.83 | 25.4 | 25.6 | +0.71% | 61,529 | 157,621,942 |
| 2025-01-20 | 25.74 | 25.74 | 24.89 | 25.42 | -2.83% | 108,927 | 275,526,866 |
| 2025-01-17 | 26.32 | 26.32 | 26.07 | 26.16 | -0.83% | 58,141 | 152,234,987 |
| 2025-01-16 | 26.62 | 26.87 | 26.23 | 26.38 | -0.83% | 52,352 | 139,005,470 |
| 2025-01-15 | 26.71 | 26.75 | 26.51 | 26.6 | -0.97% | 34,626 | 92,101,237 |
| 2025-01-14 | 26.31 | 26.86 | 26.22 | 26.86 | +2.21% | 67,129 | 177,994,789 |
| 2025-01-13 | 26.08 | 26.38 | 25.99 | 26.28 | +0.27% | 25,646 | 67,192,897 |
| 2025-01-10 | 26.85 | 26.94 | 26.15 | 26.21 | -2.57% | 43,372 | 115,008,704 |
| 2025-01-09 | 26.95 | 27.06 | 26.68 | 26.9 | -0.7% | 33,370 | 89,775,617 |
| 2025-01-08 | 27.31 | 27.55 | 26.64 | 27.09 | -1.28% | 38,477 | 104,202,030 |
| 2025-01-07 | 27.91 | 27.91 | 27.01 | 27.44 | -1.68% | 42,892 | 117,282,331 |
| 2025-01-06 | 27.8 | 28.2 | 27.49 | 27.91 | +0.5% | 33,756 | 94,019,197 |
| 2025-01-03 | 28.42 | 28.74 | 27.57 | 27.77 | -1.94% | 40,846 | 115,037,540 |
| 2025-01-02 | 29.08 | 29.44 | 28.11 | 28.32 | -3.18% | 50,300 | 144,522,133 |
| 2024-12-31 | 30.31 | 30.39 | 29.12 | 29.25 | -3.94% | 75,659 | 223,522,743 |
| 2024-12-30 | 30.2 | 30.65 | 30.2 | 30.45 | +0.2% | 24,158 | 73,514,370 |
| 2024-12-27 | 30.26 | 30.53 | 30.03 | 30.39 | +0.46% | 34,330 | 103,876,507 |
| 2024-12-26 | 30.47 | 30.56 | 30.11 | 30.25 | -0.95% | 34,590 | 104,619,471 |
| 2024-12-25 | 30.85 | 30.96 | 30.35 | 30.54 | -1% | 27,832 | 85,176,007 |
| 2024-12-24 | 30.39 | 30.88 | 30.31 | 30.85 | +1.15% | 48,345 | 148,542,230 |
| 2024-12-23 | 29.92 | 30.65 | 29.77 | 30.5 | +1.94% | 70,033 | 212,743,182 |
| 2024-12-20 | 29.9 | 30.03 | 29.78 | 29.92 | +0.07% | 18,872 | 56,411,022 |
| 2024-12-19 | 29.75 | 30 | 29.6 | 29.9 | -0.7% | 25,944 | 77,199,481 |
| 2024-12-18 | 30.29 | 30.5 | 29.94 | 30.11 | +0.9% | 28,410 | 85,608,981 |
| 2024-12-17 | 30.03 | 30.33 | 29.77 | 29.84 | -0.76% | 33,799 | 101,460,148 |
| 2024-12-16 | 30 | 30.55 | 29.72 | 30.07 | +0.13% | 36,526 | 109,796,936 |
| 2024-12-13 | 30.62 | 30.65 | 30.03 | 30.03 | -2.5% | 40,639 | 123,174,275 |
| 2024-12-12 | 30.09 | 30.8 | 29.92 | 30.8 | +2.33% | 61,786 | 187,960,013 |
| 2024-12-11 | 29.84 | 30.27 | 29.77 | 30.1 | +0.91% | 35,080 | 105,644,852 |
| 2024-12-10 | 30.42 | 30.52 | 29.81 | 29.83 | +0.13% | 46,609 | 140,441,485 |
| 2024-12-09 | 29.95 | 30.15 | 29.65 | 29.79 | -0.37% | 27,728 | 82,947,687 |
| 2024-12-06 | 29.5 | 30.07 | 29.45 | 29.9 | +1.42% | 40,292 | 120,059,567 |
| 2024-12-05 | 29.51 | 29.62 | 29.35 | 29.48 | -0.34% | 24,913 | 73,403,366 |
| 2024-12-04 | 29.81 | 29.89 | 29.43 | 29.58 | -0.9% | 26,218 | 77,781,949 |
| 2024-12-03 | 29.77 | 29.94 | 29.47 | 29.85 | +0.27% | 34,875 | 103,641,353 |
| 2024-12-02 | 29.61 | 30.07 | 29.56 | 29.77 | +0.17% | 51,868 | 154,533,078 |
| 2024-11-29 | 29.45 | 29.91 | 29.23 | 29.72 | +0.88% | 39,292 | 116,497,609 |
| 2024-11-28 | 29.46 | 29.8 | 29.25 | 29.46 | -0.07% | 40,324 | 118,868,458 |
| 2024-11-27 | 29.18 | 29.5 | 28.89 | 29.48 | +0.99% | 37,272 | 108,881,148 |
| 2024-11-26 | 29.3 | 29.6 | 29.06 | 29.19 | -0.65% | 25,588 | 75,110,972 |
| 2024-11-25 | 29.57 | 29.87 | 29.09 | 29.38 | -0.41% | 36,090 | 106,396,929 |
| 2024-11-22 | 31.13 | 31.3 | 29.46 | 29.5 | -5.24% | 71,302 | 215,163,645 |
| 2024-11-21 | 31.21 | 31.34 | 30.8 | 31.13 | -0.89% | 42,042 | 130,353,899 |
| 2024-11-20 | 31 | 31.59 | 30.8 | 31.41 | +0.83% | 59,955 | 187,376,339 |
| 2024-11-19 | 31.59 | 31.85 | 30.41 | 31.15 | -1.58% | 78,937 | 245,112,635 |
| 2024-11-18 | 30.91 | 32.75 | 30.91 | 31.65 | +3.87% | 132,560 | 422,979,563 |
| 2024-11-15 | 31 | 31.08 | 30.46 | 30.47 | -2.03% | 54,134 | 166,352,686 |
| 2024-11-14 | 32.16 | 32.35 | 31 | 31.1 | -1.71% | 78,048 | 247,011,664 |
| 2024-11-13 | 31.23 | 31.98 | 31.03 | 31.64 | -1.68% | 128,544 | 405,532,216 |
| 2024-11-12 | 29.91 | 32.89 | 29.91 | 32.18 | +7.63% | 243,358 | 782,021,343 |
| 2024-11-11 | 29.48 | 29.9 | 29.22 | 29.9 | +0.1% | 51,335 | 152,046,597 |
| 2024-11-08 | 30.39 | 30.53 | 29.78 | 29.87 | -1.26% | 76,556 | 230,216,703 |
| 2024-11-07 | 29.54 | 30.25 | 29.41 | 30.25 | +1.68% | 63,283 | 189,822,840 |
| 2024-11-06 | 29.87 | 29.97 | 29.36 | 29.75 | -0.57% | 71,451 | 212,267,794 |
| 2024-11-05 | 28.87 | 30.1 | 28.5 | 29.92 | +3.39% | 111,683 | 328,638,446 |
| 2024-11-04 | 28.69 | 29.29 | 28.36 | 28.94 | +1.01% | 65,493 | 188,021,975 |
| 2024-11-01 | 27.8 | 28.82 | 27.73 | 28.65 | +2.84% | 80,926 | 229,629,870 |
| 2024-10-31 | 27.88 | 28.08 | 27.61 | 27.86 | -0.07% | 50,815 | 141,483,284 |
| 2024-10-30 | 28.1 | 28.34 | 27.68 | 27.88 | -0.99% | 38,072 | 106,380,027 |
| 2024-10-29 | 29.05 | 29.17 | 28.13 | 28.16 | -3.06% | 57,688 | 164,971,810 |
| 2024-10-28 | 28.7 | 29.05 | 28.55 | 29.05 | +1.22% | 56,909 | 164,089,721 |
| 2024-10-25 | 28.39 | 28.76 | 28.21 | 28.7 | +0.99% | 47,766 | 136,420,921 |
| 2024-10-24 | 28.58 | 28.84 | 28.3 | 28.42 | -0.91% | 37,047 | 105,753,684 |
| 2024-10-23 | 28.69 | 28.91 | 28.5 | 28.68 | -0.83% | 60,469 | 173,577,035 |
| 2024-10-22 | 28.41 | 28.95 | 28.25 | 28.92 | +1.72% | 57,853 | 166,171,526 |
| 2024-10-21 | 28.28 | 28.48 | 27.81 | 28.43 | +0.89% | 66,664 | 188,050,784 |
| 2024-10-18 | 27.24 | 28.62 | 27.1 | 28.18 | +3.37% | 74,983 | 208,751,652 |
| 2024-10-17 | 27.58 | 27.75 | 27.19 | 27.26 | -0.91% | 35,924 | 98,577,445 |
| 2024-10-16 | 27.2 | 27.74 | 27.04 | 27.51 | +0.33% | 43,149 | 118,342,987 |
| 2024-10-15 | 28.06 | 28.15 | 27.4 | 27.42 | -2.49% | 61,776 | 171,402,114 |
| 2024-10-14 | 27.94 | 28.35 | 27.4 | 28.12 | +0.61% | 70,077 | 195,369,715 |
| 2024-10-11 | 29.35 | 29.35 | 27.68 | 27.95 | -4.31% | 69,059 | 195,680,794 |
| 2024-10-10 | 29.16 | 30.19 | 28.61 | 29.21 | +0.55% | 94,133 | 276,767,008 |
| 2024-10-09 | 31.3 | 31.38 | 29.01 | 29.05 | -9.13% | 115,359 | 346,836,920 |
| 2024-10-08 | 34.79 | 34.79 | 30.8 | 31.97 | +1.07% | 188,927 | 613,588,470 |
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：