股票概览
26.46
+1.5%
+0.39
26.45
开盘价
26.55
最高价
25.61
最低价
18,813
成交量
数据更新至: 2025-03-25
技术指标
26.57
MA5 (5日均线)
26.09
MA10 (10日均线)
24.75
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 | 26.45 | 26.55 | 25.61 | 26.46 | +1.5% | 18,813 | 48,970,715 |
| 2025-03-24 | 27.3 | 27.31 | 25.6 | 26.07 | -6.56% | 76,839 | 203,594,819 |
| 2025-03-21 | 26.21 | 27.98 | 25.7 | 27.9 | +6.41% | 83,970 | 226,725,335 |
| 2025-03-20 | 26.21 | 26.48 | 26.03 | 26.22 | +0.04% | 34,525 | 90,681,105 |
| 2025-03-19 | 25.89 | 26.38 | 25.62 | 26.21 | +1.08% | 32,702 | 85,147,176 |
| 2025-03-18 | 25.97 | 26.53 | 25.68 | 25.93 | +0.04% | 46,580 | 121,162,914 |
| 2025-03-17 | 25.44 | 26.19 | 25.42 | 25.92 | +1.69% | 42,724 | 110,085,322 |
| 2025-03-14 | 25.8 | 26.03 | 25.42 | 25.49 | -1.2% | 32,033 | 82,043,609 |
| 2025-03-13 | 24.99 | 25.99 | 24.92 | 25.8 | +3.74% | 49,464 | 126,250,218 |
| 2025-03-12 | 24.5 | 25.15 | 24.1 | 24.87 | +2.43% | 30,829 | 76,073,419 |
| 2025-03-11 | 24 | 24.69 | 23.96 | 24.28 | -0.33% | 29,145 | 70,906,012 |
| 2025-03-10 | 23.32 | 24.56 | 23.3 | 24.36 | +4.46% | 41,042 | 98,383,665 |
| 2025-03-07 | 23.4 | 23.65 | 23.17 | 23.32 | -0.6% | 13,899 | 32,516,152 |
| 2025-03-06 | 23.51 | 23.7 | 23.35 | 23.46 | +0.47% | 13,851 | 32,538,049 |
| 2025-03-05 | 23.24 | 23.48 | 23.04 | 23.35 | +0.43% | 14,191 | 33,019,238 |
| 2025-03-04 | 22.8 | 23.45 | 22.62 | 23.25 | +1.84% | 14,493 | 33,545,023 |
| 2025-03-03 | 22.48 | 23.35 | 22.48 | 22.83 | +1.92% | 15,935 | 36,604,136 |
| 2025-02-28 | 23.33 | 23.35 | 22.37 | 22.4 | -4.31% | 17,650 | 40,249,764 |
| 2025-02-27 | 23.48 | 23.77 | 22.9 | 23.41 | -0.38% | 22,082 | 51,476,569 |
| 2025-02-26 | 23.37 | 23.95 | 23.37 | 23.5 | +0.17% | 16,892 | 39,881,449 |
| 2025-02-25 | 23.01 | 23.67 | 22.71 | 23.46 | +1.51% | 24,947 | 58,034,739 |
| 2025-02-24 | 23.95 | 24.1 | 22.94 | 23.11 | -3.95% | 38,893 | 91,343,390 |
| 2025-02-21 | 22.95 | 24.38 | 22.92 | 24.06 | +3.84% | 51,301 | 122,396,949 |
| 2025-02-20 | 22.32 | 23.29 | 22.13 | 23.17 | +3.53% | 20,603 | 46,690,297 |
| 2025-02-19 | 22.1 | 22.53 | 22 | 22.38 | +1.77% | 14,026 | 31,317,311 |
| 2025-02-18 | 23.04 | 23.29 | 21.83 | 21.99 | -4.31% | 24,281 | 54,288,357 |
| 2025-02-17 | 22.79 | 23.28 | 22.79 | 22.98 | +0.88% | 14,771 | 34,044,338 |
| 2025-02-14 | 22.89 | 23.2 | 22.64 | 22.78 | -0.18% | 14,853 | 33,929,985 |
| 2025-02-13 | 23.36 | 23.5 | 22.8 | 22.82 | -2.44% | 13,634 | 31,471,941 |
| 2025-02-12 | 23.2 | 23.87 | 22.9 | 23.39 | +0.91% | 13,880 | 32,336,438 |
| 2025-02-11 | 23.22 | 23.58 | 22.88 | 23.18 | -0.3% | 14,447 | 33,545,815 |
| 2025-02-10 | 22.24 | 23.3 | 22.06 | 23.25 | +4.35% | 28,983 | 66,107,295 |
| 2025-02-07 | 22.38 | 22.52 | 21.91 | 22.28 | -0.45% | 24,331 | 54,254,343 |
| 2025-02-06 | 22.18 | 22.39 | 22 | 22.38 | +0.49% | 12,001 | 26,690,744 |
| 2025-02-05 | 22.88 | 22.92 | 21.91 | 22.27 | -2.2% | 14,527 | 32,340,779 |
| 2025-01-27 | 22 | 23.5 | 21.95 | 22.77 | +3.78% | 32,504 | 74,648,069 |
| 2025-01-24 | 20.95 | 22 | 20.95 | 21.94 | +3.88% | 17,882 | 38,515,065 |
| 2025-01-23 | 21.25 | 21.48 | 20.88 | 21.12 | +0.48% | 12,827 | 27,148,751 |
| 2025-01-22 | 21.17 | 21.5 | 20.97 | 21.02 | -1.68% | 8,309 | 17,635,858 |
| 2025-01-21 | 21.59 | 21.75 | 21.02 | 21.38 | -0.42% | 12,081 | 25,727,267 |
| 2025-01-20 | 21.78 | 22.15 | 20.92 | 21.47 | +1.75% | 18,928 | 40,609,685 |
| 2025-01-17 | 20.67 | 21.15 | 20.62 | 21.1 | +1.49% | 10,923 | 22,878,885 |
| 2025-01-16 | 21.19 | 21.29 | 20.53 | 20.79 | -0.95% | 12,605 | 26,378,721 |
| 2025-01-15 | 20.73 | 21.25 | 20.59 | 20.99 | +1.75% | 19,586 | 41,007,165 |
| 2025-01-14 | 19.74 | 20.63 | 19.74 | 20.63 | +4.35% | 19,438 | 39,506,264 |
| 2025-01-13 | 19.7 | 19.85 | 19.15 | 19.77 | +0.15% | 13,456 | 26,331,636 |
| 2025-01-10 | 20.84 | 20.85 | 19.74 | 19.74 | -5.23% | 20,519 | 41,553,269 |
| 2025-01-09 | 20.88 | 21.19 | 20.79 | 20.83 | -1% | 13,261 | 27,825,682 |
| 2025-01-08 | 21.25 | 21.38 | 20.52 | 21.04 | -1.27% | 13,706 | 28,761,496 |
| 2025-01-07 | 20.66 | 21.53 | 20.61 | 21.31 | +3.15% | 19,234 | 40,597,587 |
| 2025-01-06 | 21.01 | 21.17 | 20.25 | 20.66 | -1.53% | 17,478 | 36,126,080 |
| 2025-01-03 | 22.81 | 23.04 | 20.85 | 20.98 | -7.98% | 33,233 | 71,864,368 |
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：