股票概览
26.11
+0.5%
+0.13
25.96
开盘价
26.28
最高价
25.72
最低价
97,232
成交量
数据更新至: 2025-03-25
技术指标
26.01
MA5 (5日均线)
26.17
MA10 (10日均线)
26.51
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 | 25.96 | 26.28 | 25.72 | 26.11 | +0.5% | 97,232 | 252,417,650 |
| 2025-03-24 | 25.98 | 26.34 | 25.84 | 25.98 | 0% | 94,248 | 245,778,290 |
| 2025-03-21 | 25.89 | 26.21 | 25.86 | 25.98 | +0.23% | 104,377 | 271,969,262 |
| 2025-03-20 | 26.08 | 26.24 | 25.89 | 25.92 | -0.46% | 83,230 | 216,930,900 |
| 2025-03-19 | 25.95 | 26.06 | 25.82 | 26.04 | +0.27% | 87,750 | 227,736,056 |
| 2025-03-18 | 26.36 | 26.39 | 25.96 | 25.97 | -1.37% | 116,466 | 303,534,578 |
| 2025-03-17 | 26.61 | 26.98 | 26.33 | 26.33 | -0.72% | 113,968 | 301,891,498 |
| 2025-03-14 | 26.45 | 26.62 | 26.3 | 26.52 | +0.57% | 98,765 | 261,480,237 |
| 2025-03-13 | 26.57 | 26.66 | 26.24 | 26.37 | -0.53% | 85,149 | 225,067,675 |
| 2025-03-12 | 26.94 | 27.03 | 26.44 | 26.51 | -1.6% | 107,492 | 286,165,183 |
| 2025-03-11 | 26.63 | 27.03 | 26.5 | 26.94 | +0.71% | 95,252 | 255,110,328 |
| 2025-03-10 | 26.5 | 27 | 26.49 | 26.75 | +1.36% | 93,124 | 249,027,140 |
| 2025-03-07 | 26.56 | 26.72 | 26.35 | 26.39 | -0.9% | 72,343 | 191,859,207 |
| 2025-03-06 | 26.95 | 26.96 | 26.46 | 26.63 | -0.86% | 94,103 | 250,501,421 |
| 2025-03-05 | 27.07 | 27.37 | 26.83 | 26.86 | -0.74% | 100,133 | 270,460,841 |
| 2025-03-04 | 27.25 | 27.5 | 26.8 | 27.06 | -0.7% | 159,008 | 431,558,532 |
| 2025-03-03 | 26.85 | 27.5 | 26.78 | 27.25 | +1.38% | 158,508 | 432,201,216 |
| 2025-02-28 | 26.92 | 27.19 | 26.8 | 26.88 | -0.22% | 109,605 | 295,539,776 |
| 2025-02-27 | 26.81 | 26.96 | 26.6 | 26.94 | +0.56% | 96,992 | 260,654,768 |
| 2025-02-26 | 26.42 | 26.8 | 26.36 | 26.79 | +1.63% | 116,896 | 311,676,083 |
| 2025-02-25 | 26.32 | 26.59 | 26.15 | 26.36 | +0.04% | 93,423 | 246,790,183 |
| 2025-02-24 | 25.87 | 26.65 | 25.85 | 26.35 | +1.5% | 176,024 | 465,070,578 |
| 2025-02-21 | 26.12 | 26.35 | 25.78 | 25.96 | -0.61% | 101,684 | 264,180,636 |
| 2025-02-20 | 25.96 | 26.34 | 25.85 | 26.12 | +0.66% | 139,215 | 364,724,309 |
| 2025-02-19 | 25.85 | 26.05 | 25.74 | 25.95 | +0.08% | 106,423 | 275,510,624 |
| 2025-02-18 | 25.58 | 26.21 | 25.51 | 25.93 | +1.05% | 146,635 | 380,948,940 |
| 2025-02-17 | 25.83 | 25.85 | 25.32 | 25.66 | -0.47% | 111,793 | 286,048,329 |
| 2025-02-14 | 25.45 | 25.81 | 25.25 | 25.78 | +1.26% | 133,209 | 341,201,045 |
| 2025-02-13 | 25 | 25.48 | 24.93 | 25.46 | +1.8% | 161,139 | 407,480,087 |
| 2025-02-12 | 24.79 | 25.03 | 24.69 | 25.01 | +0.89% | 95,372 | 237,188,738 |
| 2025-02-11 | 25.06 | 25.14 | 24.72 | 24.79 | -1.04% | 133,448 | 331,453,876 |
| 2025-02-10 | 25.31 | 25.33 | 25.01 | 25.05 | -1.07% | 110,189 | 276,721,261 |
| 2025-02-07 | 25.1 | 25.5 | 24.88 | 25.32 | +0.8% | 154,534 | 390,824,412 |
| 2025-02-06 | 25.72 | 26.11 | 25.05 | 25.12 | -2.71% | 189,398 | 479,654,790 |
| 2025-02-05 | 26.2 | 26.27 | 25.45 | 25.82 | -2.05% | 141,135 | 364,701,767 |
| 2025-01-27 | 25.5 | 26.48 | 25.43 | 26.36 | +3.66% | 194,882 | 509,525,877 |
| 2025-01-24 | 24.98 | 25.45 | 24.92 | 25.43 | +1.68% | 93,674 | 236,236,380 |
| 2025-01-23 | 25.25 | 25.35 | 24.98 | 25.01 | -0.56% | 69,358 | 174,046,628 |
| 2025-01-22 | 25.34 | 25.41 | 24.74 | 25.15 | -1.06% | 101,130 | 253,291,070 |
| 2025-01-21 | 25.31 | 25.58 | 25.21 | 25.42 | +0.43% | 77,658 | 197,636,215 |
| 2025-01-20 | 25.3 | 25.67 | 25.24 | 25.31 | +0.28% | 100,638 | 256,457,102 |
| 2025-01-17 | 24.78 | 25.25 | 24.67 | 25.24 | +1.65% | 79,770 | 199,918,706 |
| 2025-01-16 | 25.02 | 25.22 | 24.74 | 24.83 | -0.72% | 86,209 | 214,915,480 |
| 2025-01-15 | 25.12 | 25.37 | 24.97 | 25.01 | -0.4% | 70,398 | 176,927,177 |
| 2025-01-14 | 24.9 | 25.15 | 24.71 | 25.11 | +0.84% | 96,280 | 240,473,733 |
| 2025-01-13 | 25.17 | 25.48 | 24.75 | 24.9 | -1.58% | 109,392 | 273,203,959 |
| 2025-01-10 | 25.64 | 25.71 | 25.26 | 25.3 | -1.33% | 82,212 | 209,087,691 |
| 2025-01-09 | 26.04 | 26.2 | 25.5 | 25.64 | -1.84% | 138,394 | 355,856,694 |
| 2025-01-08 | 25.68 | 26.24 | 25.55 | 26.12 | +1.4% | 140,402 | 365,393,365 |
| 2025-01-07 | 25.5 | 25.94 | 25.5 | 25.76 | +0.35% | 85,709 | 220,844,688 |
| 2025-01-06 | 25.88 | 26.05 | 25.48 | 25.67 | -1.12% | 142,776 | 367,644,086 |
| 2025-01-03 | 25.83 | 26.23 | 25.59 | 25.96 | +0.54% | 178,720 | 463,680,987 |
| 2025-01-02 | 25.95 | 26.45 | 25.75 | 25.82 | -0.54% | 182,774 | 477,590,659 |
| 2024-12-31 | 26.15 | 26.31 | 25.94 | 25.96 | -0.73% | 142,647 | 372,361,494 |
| 2024-12-30 | 26.22 | 26.45 | 25.93 | 26.15 | -0.3% | 154,132 | 403,333,050 |
| 2024-12-27 | 26.15 | 26.3 | 25.9 | 26.23 | +0.54% | 91,659 | 239,480,719 |
| 2024-12-26 | 26.2 | 26.41 | 26.05 | 26.09 | -0.69% | 88,937 | 232,845,973 |
| 2024-12-25 | 26.09 | 26.39 | 25.8 | 26.27 | +0.65% | 132,211 | 345,280,086 |
| 2024-12-24 | 25.78 | 26.19 | 25.67 | 26.1 | +1.05% | 147,713 | 382,788,818 |
| 2024-12-23 | 26.03 | 26.25 | 25.8 | 25.83 | -0.77% | 113,209 | 294,737,821 |
| 2024-12-20 | 26.22 | 26.55 | 25.96 | 26.03 | -0.76% | 143,128 | 375,143,306 |
| 2024-12-19 | 26.02 | 26.34 | 25.9 | 26.23 | +0.11% | 119,895 | 313,766,378 |
| 2024-12-18 | 25.95 | 26.39 | 25.95 | 26.2 | +0.77% | 146,202 | 382,320,684 |
| 2024-12-17 | 26.08 | 26.3 | 25.93 | 26 | -0.46% | 131,011 | 341,960,015 |
| 2024-12-16 | 25.69 | 26.33 | 25.61 | 26.12 | +2.31% | 272,204 | 710,600,114 |
| 2024-12-13 | 25.95 | 26.03 | 25.51 | 25.53 | -1.77% | 193,477 | 498,064,240 |
| 2024-12-12 | 25.75 | 26.09 | 25.63 | 25.99 | +0.93% | 162,704 | 422,225,181 |
| 2024-12-11 | 25.3 | 25.8 | 25.3 | 25.75 | +1.38% | 166,112 | 426,778,494 |
| 2024-12-10 | 26.28 | 26.43 | 25.31 | 25.4 | -1.21% | 235,795 | 605,946,493 |
| 2024-12-09 | 25.5 | 25.79 | 25.34 | 25.71 | +0.86% | 144,564 | 371,155,352 |
| 2024-12-06 | 25.4 | 25.67 | 25.33 | 25.49 | +0.35% | 118,082 | 301,608,904 |
| 2024-12-05 | 25.33 | 25.56 | 25.16 | 25.4 | -0.39% | 106,872 | 271,174,087 |
| 2024-12-04 | 25.11 | 25.6 | 25.03 | 25.5 | +1.11% | 226,218 | 576,120,427 |
| 2024-12-03 | 24.92 | 25.32 | 24.9 | 25.22 | +1.04% | 173,085 | 435,079,985 |
| 2024-12-02 | 24.51 | 25.03 | 24.51 | 24.96 | +1.84% | 166,933 | 414,783,576 |
| 2024-11-29 | 24.3 | 24.63 | 24.27 | 24.51 | +0.86% | 131,306 | 321,776,340 |
| 2024-11-28 | 24.31 | 24.43 | 24.21 | 24.3 | -0.25% | 97,464 | 236,844,317 |
| 2024-11-27 | 24.18 | 24.36 | 24.1 | 24.36 | +0.5% | 97,522 | 236,213,750 |
| 2024-11-26 | 24.2 | 24.49 | 24.15 | 24.24 | +0.33% | 78,929 | 191,879,922 |
| 2024-11-25 | 24.24 | 24.51 | 24.03 | 24.16 | -0.29% | 122,847 | 297,831,784 |
| 2024-11-22 | 24.94 | 24.98 | 24.22 | 24.23 | -2.92% | 158,374 | 389,217,322 |
| 2024-11-21 | 24.8 | 25 | 24.73 | 24.96 | +0.56% | 99,157 | 246,581,893 |
| 2024-11-20 | 24.59 | 24.88 | 24.55 | 24.82 | +0.32% | 93,391 | 231,318,067 |
| 2024-11-19 | 24.63 | 24.85 | 24.37 | 24.74 | +0.45% | 132,868 | 326,789,343 |
| 2024-11-18 | 24.92 | 25.18 | 24.57 | 24.63 | -1.16% | 171,658 | 427,333,567 |
| 2024-11-15 | 24.86 | 25.23 | 24.86 | 24.92 | -0.04% | 136,777 | 342,408,466 |
| 2024-11-14 | 25.35 | 25.45 | 24.87 | 24.93 | -1.73% | 177,703 | 446,869,045 |
| 2024-11-13 | 25.4 | 25.49 | 25.14 | 25.37 | -0.08% | 184,682 | 467,506,996 |
| 2024-11-12 | 25.27 | 25.81 | 25.25 | 25.39 | +0.51% | 274,783 | 702,175,663 |
| 2024-11-11 | 25.2 | 25.35 | 25 | 25.26 | -0.71% | 187,305 | 470,765,795 |
| 2024-11-08 | 25.78 | 25.88 | 25.26 | 25.44 | -0.93% | 285,739 | 727,832,556 |
| 2024-11-07 | 24.85 | 25.68 | 24.82 | 25.68 | +2.97% | 394,064 | 1,000,011,038 |
| 2024-11-06 | 25.1 | 25.25 | 24.85 | 24.94 | -0.56% | 228,377 | 571,594,850 |
| 2024-11-05 | 24.88 | 25.09 | 24.67 | 25.08 | +0.72% | 259,348 | 646,725,670 |
| 2024-11-04 | 24.95 | 25.1 | 24.69 | 24.9 | +0.2% | 218,172 | 541,597,682 |
| 2024-11-01 | 24.88 | 25.5 | 24.77 | 24.85 | -0.12% | 236,989 | 593,496,425 |
| 2024-10-31 | 25.26 | 25.41 | 24.78 | 24.88 | -1.5% | 259,707 | 649,359,625 |
| 2024-10-30 | 24.4 | 25.6 | 24.4 | 25.26 | +3.95% | 447,522 | 1,128,593,224 |
| 2024-10-29 | 24.4 | 24.61 | 24.2 | 24.3 | -0.61% | 167,843 | 408,612,234 |
| 2024-10-28 | 24.51 | 24.55 | 24.31 | 24.45 | -0.45% | 173,788 | 423,952,572 |
| 2024-10-25 | 24.7 | 24.89 | 24.51 | 24.56 | -0.65% | 152,571 | 376,098,558 |
| 2024-10-24 | 24.95 | 25.27 | 24.59 | 24.72 | -1.32% | 141,653 | 352,329,890 |
| 2024-10-23 | 24.99 | 25.35 | 24.85 | 25.05 | +0.6% | 168,638 | 422,640,889 |
| 2024-10-22 | 24.55 | 24.9 | 24.53 | 24.9 | +1.43% | 165,609 | 409,713,532 |
| 2024-10-21 | 24.85 | 24.88 | 24.4 | 24.55 | -1.13% | 174,648 | 429,121,077 |
| 2024-10-18 | 24.58 | 25.2 | 24.45 | 24.83 | +0.81% | 219,209 | 542,480,419 |
| 2024-10-17 | 24.97 | 25.32 | 24.61 | 24.63 | -1% | 113,927 | 283,907,629 |
| 2024-10-16 | 24.48 | 25.05 | 24.4 | 24.88 | +1.06% | 147,586 | 366,491,734 |
| 2024-10-15 | 25.06 | 25.26 | 24.57 | 24.62 | -1.64% | 125,701 | 313,004,825 |
| 2024-10-14 | 24.83 | 25.1 | 24.64 | 25.03 | +0.93% | 153,404 | 381,982,190 |
| 2024-10-11 | 25.29 | 25.37 | 24.5 | 24.8 | -2.17% | 191,879 | 477,186,420 |
| 2024-10-10 | 25.04 | 25.65 | 24.93 | 25.35 | +1.6% | 278,671 | 706,888,771 |
| 2024-10-09 | 26.45 | 26.45 | 24.87 | 24.95 | -6.9% | 374,817 | 953,232,558 |
| 2024-10-08 | 29.62 | 29.62 | 26 | 26.8 | -1.07% | 646,658 | 1,780,660,481 |
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：