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 |
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：