股票概览
25.96
-2.92%
-0.78
26.74
开盘价
26.84
最高价
25.55
最低价
52,200
成交量
数据更新至: 2025-03-25
技术指标
27.84
MA5 (5日均线)
28.49
MA10 (10日均线)
28.77
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 | 26.74 | 26.84 | 25.55 | 25.96 | -2.92% | 52,200 | 135,953,289 |
| 2025-03-24 | 27.81 | 27.98 | 25.99 | 26.74 | -4.53% | 86,336 | 232,685,500 |
| 2025-03-21 | 28.58 | 28.6 | 27.9 | 28.01 | -3.18% | 83,589 | 235,391,916 |
| 2025-03-20 | 29.25 | 29.53 | 28.89 | 28.93 | -2.06% | 91,775 | 267,732,514 |
| 2025-03-19 | 29.18 | 30.16 | 29.18 | 29.54 | -0.2% | 146,124 | 435,051,444 |
| 2025-03-18 | 29.88 | 30.27 | 29.25 | 29.6 | -1.17% | 144,912 | 430,745,405 |
| 2025-03-17 | 28.61 | 30 | 28.4 | 29.95 | +4.68% | 201,267 | 594,515,269 |
| 2025-03-14 | 27.83 | 28.7 | 27.69 | 28.61 | +1.96% | 101,388 | 286,547,177 |
| 2025-03-13 | 29.25 | 29.29 | 27.6 | 28.06 | -5.01% | 151,805 | 429,636,825 |
| 2025-03-12 | 29.97 | 30.28 | 29.47 | 29.54 | -0.97% | 150,215 | 447,876,068 |
| 2025-03-11 | 29.34 | 30 | 29.27 | 29.83 | -0.53% | 144,206 | 427,833,187 |
| 2025-03-10 | 29.8 | 30.48 | 29.1 | 29.99 | -1.67% | 192,531 | 570,866,846 |
| 2025-03-07 | 30.8 | 32.49 | 29.92 | 30.5 | -4.12% | 304,132 | 942,302,715 |
| 2025-03-06 | 31.28 | 34.34 | 30.6 | 31.81 | -0.13% | 444,016 | 1,422,557,961 |
| 2025-03-05 | 31.85 | 31.85 | 30.57 | 31.85 | +10.02% | 210,329 | 668,846,132 |
| 2025-03-04 | 26 | 28.95 | 25.91 | 28.95 | +9.99% | 167,914 | 475,722,320 |
| 2025-03-03 | 26.29 | 26.73 | 25.6 | 26.32 | +0.73% | 43,858 | 115,329,979 |
| 2025-02-28 | 27.29 | 27.29 | 26.13 | 26.13 | -4.25% | 60,751 | 161,297,439 |
| 2025-02-27 | 27.76 | 27.81 | 26.95 | 27.29 | -1.66% | 73,768 | 201,796,744 |
| 2025-02-26 | 27.01 | 27.97 | 26.9 | 27.75 | +1.98% | 121,791 | 333,777,723 |
| 2025-02-25 | 27.5 | 27.78 | 26.89 | 27.21 | -3.65% | 131,249 | 358,322,174 |
| 2025-02-24 | 26.78 | 29 | 26.39 | 28.24 | +5.45% | 204,643 | 565,111,061 |
| 2025-02-21 | 26.32 | 26.84 | 26.13 | 26.78 | +0.75% | 97,189 | 258,373,334 |
| 2025-02-20 | 26.19 | 27.18 | 26.15 | 26.58 | -1.56% | 110,157 | 293,684,644 |
| 2025-02-19 | 26.86 | 27.23 | 26.59 | 27 | +0.52% | 119,774 | 322,616,963 |
| 2025-02-18 | 27.19 | 28.14 | 26.68 | 26.86 | -1.21% | 244,828 | 671,466,885 |
| 2025-02-17 | 24.72 | 27.19 | 24.7 | 27.19 | +9.99% | 163,995 | 436,277,718 |
| 2025-02-14 | 24.81 | 24.91 | 24.53 | 24.72 | -0.8% | 28,815 | 71,237,259 |
| 2025-02-13 | 25.4 | 25.4 | 24.87 | 24.92 | -1.89% | 32,889 | 82,369,634 |
| 2025-02-12 | 25.21 | 25.41 | 25.1 | 25.4 | +0.67% | 30,685 | 77,616,910 |
| 2025-02-11 | 25.7 | 25.7 | 25.2 | 25.23 | -2.02% | 34,764 | 88,313,036 |
| 2025-02-10 | 25.52 | 25.75 | 25.28 | 25.75 | +0.9% | 55,736 | 142,581,949 |
| 2025-02-07 | 25.2 | 26.68 | 25 | 25.52 | +0.63% | 88,923 | 230,088,791 |
| 2025-02-06 | 24.2 | 25.6 | 24.2 | 25.36 | +2.8% | 57,954 | 145,729,335 |
| 2025-02-05 | 23.85 | 25.16 | 23.44 | 24.67 | +5.25% | 67,404 | 165,451,737 |
| 2025-01-27 | 24.32 | 24.46 | 23.44 | 23.44 | -2.86% | 27,128 | 64,912,272 |
| 2025-01-24 | 24.15 | 24.29 | 23.8 | 24.13 | +0.84% | 28,045 | 67,384,209 |
| 2025-01-23 | 24.35 | 24.78 | 23.91 | 23.93 | -0.29% | 38,332 | 93,477,138 |
| 2025-01-22 | 24.31 | 24.5 | 24 | 24 | -2.56% | 28,688 | 69,619,971 |
| 2025-01-21 | 24.49 | 24.75 | 24.32 | 24.63 | +0.82% | 36,862 | 90,364,930 |
| 2025-01-20 | 24.8 | 25.08 | 24.31 | 24.43 | -2.75% | 60,725 | 149,149,771 |
| 2025-01-17 | 25.23 | 26.99 | 24.41 | 25.12 | -1.41% | 145,899 | 373,619,492 |
| 2025-01-16 | 24.46 | 25.48 | 24.46 | 25.48 | +4.6% | 68,690 | 172,455,109 |
| 2025-01-15 | 24.28 | 24.65 | 24.2 | 24.36 | +0.08% | 32,796 | 80,202,951 |
| 2025-01-14 | 23.31 | 24.35 | 23.31 | 24.34 | +4.73% | 35,352 | 84,959,804 |
| 2025-01-13 | 22.98 | 23.28 | 22.34 | 23.24 | +0.09% | 21,977 | 50,284,232 |
| 2025-01-10 | 24.15 | 24.38 | 23.22 | 23.22 | -3.85% | 27,165 | 64,623,539 |
| 2025-01-09 | 24.18 | 24.49 | 24.1 | 24.15 | -0.12% | 24,747 | 60,186,855 |
| 2025-01-08 | 24.08 | 24.44 | 23.5 | 24.18 | -0.58% | 32,842 | 79,191,878 |
| 2025-01-07 | 23.25 | 24.32 | 23.25 | 24.32 | +4.69% | 37,686 | 89,668,037 |
| 2025-01-06 | 23.35 | 23.66 | 22.66 | 23.23 | -1.06% | 26,175 | 60,828,965 |
| 2025-01-03 | 24.73 | 25.16 | 23.47 | 23.48 | -4.86% | 37,797 | 91,262,141 |
| 2025-01-02 | 25 | 25.63 | 24.28 | 24.68 | -1.48% | 40,260 | 100,667,825 |
| 2024-12-31 | 25.99 | 26 | 25 | 25.05 | -3.47% | 32,555 | 82,584,860 |
| 2024-12-30 | 26.31 | 26.49 | 25.84 | 25.95 | -2.11% | 34,374 | 89,553,337 |
| 2024-12-27 | 26.83 | 27.15 | 26.45 | 26.51 | -0.9% | 36,846 | 98,758,675 |
| 2024-12-26 | 26.03 | 26.79 | 25.81 | 26.75 | +2.81% | 40,215 | 106,607,146 |
| 2024-12-25 | 26.21 | 26.43 | 25.62 | 26.02 | -1.55% | 25,277 | 65,839,627 |
| 2024-12-24 | 25.85 | 26.49 | 25.53 | 26.43 | +2.05% | 37,576 | 97,945,071 |
| 2024-12-23 | 27.13 | 27.33 | 25.87 | 25.9 | -4.88% | 47,901 | 127,107,622 |
| 2024-12-20 | 26.2 | 27.4 | 26.2 | 27.23 | +3.34% | 59,901 | 161,953,687 |
| 2024-12-19 | 26.03 | 26.59 | 25.98 | 26.35 | -0.68% | 30,435 | 80,053,294 |
| 2024-12-18 | 25.79 | 26.8 | 25.38 | 26.53 | +2.43% | 44,963 | 118,024,418 |
| 2024-12-17 | 26.5 | 26.66 | 25.8 | 25.9 | -2.3% | 38,959 | 101,766,038 |
| 2024-12-16 | 27.31 | 27.43 | 26.4 | 26.51 | -3.18% | 46,108 | 123,667,774 |
| 2024-12-13 | 27.56 | 27.98 | 27.31 | 27.38 | -1.37% | 50,940 | 140,415,904 |
| 2024-12-12 | 27.48 | 27.76 | 27.33 | 27.76 | +0.95% | 47,796 | 131,897,626 |
| 2024-12-11 | 27.17 | 27.59 | 27.03 | 27.5 | +0.99% | 37,769 | 103,432,098 |
| 2024-12-10 | 27.58 | 27.8 | 27.11 | 27.23 | +1.04% | 53,365 | 146,302,822 |
| 2024-12-09 | 27.4 | 27.45 | 26.79 | 26.95 | -1.93% | 42,883 | 116,047,191 |
| 2024-12-06 | 27.65 | 27.77 | 27.15 | 27.48 | -0.61% | 48,122 | 132,173,318 |
| 2024-12-05 | 27.21 | 27.9 | 27.1 | 27.65 | -0.5% | 58,165 | 160,261,989 |
| 2024-12-04 | 28.98 | 29.49 | 27.44 | 27.79 | -0.89% | 83,500 | 236,886,886 |
| 2024-12-03 | 28.8 | 29.8 | 27.96 | 28.04 | -3.14% | 116,962 | 335,524,422 |
| 2024-12-02 | 27.35 | 30.07 | 27 | 28.95 | +5.89% | 149,340 | 428,307,240 |
| 2024-11-29 | 26.76 | 27.75 | 26.26 | 27.34 | +1.3% | 75,162 | 203,174,670 |
| 2024-11-28 | 26.14 | 27.27 | 26.02 | 26.99 | +3.33% | 68,781 | 183,431,991 |
| 2024-11-27 | 25.86 | 26.12 | 24.93 | 26.12 | +1.01% | 43,747 | 111,536,137 |
| 2024-11-26 | 26.52 | 26.68 | 25.83 | 25.86 | -1.82% | 33,843 | 88,830,277 |
| 2024-11-25 | 25.83 | 26.34 | 25.5 | 26.34 | +2.01% | 44,132 | 114,726,071 |
| 2024-11-22 | 27.16 | 27.3 | 25.8 | 25.82 | -5.14% | 50,004 | 133,235,985 |
| 2024-11-21 | 27.21 | 27.36 | 26.91 | 27.22 | -0.15% | 42,992 | 116,680,807 |
| 2024-11-20 | 27.11 | 27.44 | 26.82 | 27.26 | +0.59% | 44,932 | 122,199,369 |
| 2024-11-19 | 26.5 | 27.1 | 26.23 | 27.1 | +3.4% | 52,160 | 138,974,847 |
| 2024-11-18 | 28.2 | 28.35 | 26.13 | 26.21 | -7.09% | 68,093 | 182,006,743 |
| 2024-11-15 | 28.36 | 28.72 | 28.08 | 28.21 | -0.74% | 53,343 | 151,628,863 |
| 2024-11-14 | 29.71 | 29.74 | 28.4 | 28.42 | -5.39% | 87,608 | 254,402,094 |
| 2024-11-13 | 29.86 | 31 | 28.98 | 30.04 | -0.69% | 94,201 | 281,805,900 |
| 2024-11-12 | 31.15 | 31.48 | 29.91 | 30.25 | -2.89% | 105,653 | 324,166,566 |
| 2024-11-11 | 30 | 31.5 | 29.59 | 31.15 | +3.66% | 142,605 | 436,248,549 |
| 2024-11-08 | 29.57 | 30.35 | 29.34 | 30.05 | +2.18% | 125,977 | 376,243,491 |
| 2024-11-07 | 28.88 | 29.41 | 28.4 | 29.41 | +1.1% | 70,056 | 204,127,457 |
| 2024-11-06 | 29.55 | 30.05 | 29 | 29.09 | -1.56% | 89,529 | 263,369,452 |
| 2024-11-05 | 28.75 | 29.7 | 28.5 | 29.55 | +2.64% | 81,978 | 240,629,104 |
| 2024-11-04 | 27.9 | 28.95 | 27.68 | 28.79 | +3.15% | 63,949 | 182,572,115 |
| 2024-11-01 | 30.05 | 30.07 | 27.84 | 27.91 | -8.34% | 124,845 | 361,430,344 |
| 2024-10-31 | 29.8 | 30.79 | 29.4 | 30.45 | +1.06% | 136,668 | 411,714,393 |
| 2024-10-30 | 30.62 | 30.62 | 29.2 | 30.13 | -3.8% | 163,866 | 489,718,480 |
| 2024-10-29 | 31.8 | 32.59 | 31.32 | 31.32 | -2.06% | 168,700 | 538,063,051 |
| 2024-10-28 | 32 | 32.55 | 31 | 31.98 | -0.28% | 177,800 | 563,846,144 |
| 2024-10-25 | 30.75 | 32.23 | 30.37 | 32.07 | +4.19% | 227,290 | 715,451,768 |
| 2024-10-24 | 29.8 | 31.24 | 29.53 | 30.78 | +2.6% | 138,227 | 422,915,157 |
| 2024-10-23 | 30.6 | 30.84 | 29.7 | 30 | -2.94% | 137,297 | 415,345,969 |
| 2024-10-22 | 31.48 | 32.2 | 30.44 | 30.91 | -2.71% | 167,231 | 518,299,794 |
| 2024-10-21 | 31.88 | 33.24 | 31.31 | 31.77 | -0.35% | 264,784 | 856,165,742 |
| 2024-10-18 | 30.41 | 32.5 | 30.38 | 31.88 | +5.49% | 252,148 | 799,547,818 |
| 2024-10-17 | 30.5 | 31.2 | 30.01 | 30.22 | -1.98% | 154,189 | 473,228,387 |
| 2024-10-16 | 28.8 | 31.69 | 28.5 | 30.83 | +3.7% | 189,972 | 569,709,760 |
| 2024-10-15 | 30.8 | 31.7 | 29.7 | 29.73 | -4.68% | 181,512 | 554,601,239 |
| 2024-10-14 | 29.01 | 31.69 | 28.04 | 31.19 | +7.51% | 198,264 | 597,531,950 |
| 2024-10-11 | 28.08 | 29.93 | 27.57 | 29.01 | +3.09% | 166,851 | 484,698,983 |
| 2024-10-10 | 29.39 | 30.28 | 27.55 | 28.14 | -7.34% | 160,299 | 461,109,528 |
| 2024-10-09 | 33.21 | 33.21 | 30.37 | 30.37 | -9.99% | 207,241 | 655,290,198 |
| 2024-10-08 | 33.7 | 33.74 | 29.72 | 33.74 | +10.01% | 352,117 | 1,139,154,176 |
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：