股票概览
26.62
+3.74%
+0.96
25.68
开盘价
27.2
最高价
25.6
最低价
185,530
成交量
数据更新至: 2025-03-25
技术指标
26.00
MA5 (5日均线)
26.27
MA10 (10日均线)
25.93
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 | 25.68 | 27.2 | 25.6 | 26.62 | +3.74% | 185,530 | 493,002,667 |
| 2025-03-24 | 25.33 | 25.67 | 24.72 | 25.66 | +1.3% | 97,340 | 245,565,447 |
| 2025-03-21 | 26.2 | 26.25 | 25.28 | 25.33 | -3.69% | 101,919 | 262,180,464 |
| 2025-03-20 | 26.41 | 26.82 | 26.1 | 26.3 | +0.84% | 119,940 | 317,030,553 |
| 2025-03-19 | 26.51 | 26.54 | 26.03 | 26.08 | -1.95% | 82,735 | 217,247,006 |
| 2025-03-18 | 26.42 | 26.87 | 26.33 | 26.6 | +0.72% | 96,317 | 255,935,794 |
| 2025-03-17 | 26.6 | 27 | 26.2 | 26.41 | -0.45% | 102,923 | 273,063,943 |
| 2025-03-14 | 26.02 | 26.6 | 25.84 | 26.53 | +1.53% | 112,162 | 295,049,729 |
| 2025-03-13 | 27 | 27 | 25.8 | 26.13 | -3.26% | 154,370 | 404,846,950 |
| 2025-03-12 | 27.26 | 27.82 | 26.77 | 27.01 | -0.66% | 151,547 | 411,145,991 |
| 2025-03-11 | 26.83 | 27.49 | 26.65 | 27.19 | -0.73% | 157,504 | 425,197,373 |
| 2025-03-10 | 27.5 | 28.48 | 27 | 27.39 | -1.23% | 335,559 | 927,083,337 |
| 2025-03-07 | 25.02 | 28.86 | 24.86 | 27.73 | +12% | 499,605 | 1,366,699,036 |
| 2025-03-06 | 24.65 | 25.27 | 24.63 | 24.76 | +0.73% | 102,942 | 256,664,056 |
| 2025-03-05 | 24.63 | 25.3 | 24.16 | 24.58 | -0.57% | 78,507 | 193,401,592 |
| 2025-03-04 | 23.98 | 24.78 | 23.83 | 24.72 | +2.15% | 92,667 | 225,993,823 |
| 2025-03-03 | 23.96 | 24.93 | 23.66 | 24.2 | +0.96% | 95,672 | 232,402,982 |
| 2025-02-28 | 25.1 | 25.42 | 23.84 | 23.97 | -5.96% | 113,135 | 276,963,238 |
| 2025-02-27 | 25.85 | 25.91 | 24.88 | 25.49 | -1.77% | 109,756 | 278,659,095 |
| 2025-02-26 | 26.33 | 26.49 | 25.62 | 25.95 | +0.5% | 138,870 | 359,975,214 |
| 2025-02-25 | 25.2 | 26.3 | 25.03 | 25.82 | +1.02% | 136,535 | 352,358,823 |
| 2025-02-24 | 25.5 | 25.98 | 25.22 | 25.56 | +0.39% | 125,494 | 321,370,206 |
| 2025-02-21 | 24.78 | 25.49 | 24.67 | 25.46 | +2% | 133,375 | 336,089,016 |
| 2025-02-20 | 25.1 | 25.1 | 24.71 | 24.96 | -0.87% | 79,973 | 198,957,548 |
| 2025-02-19 | 24.33 | 25.26 | 24.16 | 25.18 | +3.41% | 119,172 | 297,917,991 |
| 2025-02-18 | 24.7 | 25.41 | 24.26 | 24.35 | -2.05% | 112,815 | 280,262,655 |
| 2025-02-17 | 24.16 | 24.88 | 24.1 | 24.86 | +3.2% | 111,699 | 275,436,450 |
| 2025-02-14 | 24.42 | 24.55 | 23.89 | 24.09 | -1.91% | 106,266 | 256,181,256 |
| 2025-02-13 | 25.41 | 25.48 | 24.56 | 24.56 | -3.31% | 107,422 | 267,063,609 |
| 2025-02-12 | 24.77 | 25.4 | 24.71 | 25.4 | +1.8% | 103,315 | 258,915,121 |
| 2025-02-11 | 25.18 | 25.18 | 24.66 | 24.95 | -1.15% | 71,743 | 178,334,281 |
| 2025-02-10 | 25.13 | 25.35 | 24.8 | 25.24 | +0.6% | 96,433 | 241,640,155 |
| 2025-02-07 | 25.13 | 25.5 | 24.7 | 25.09 | -0.16% | 126,276 | 317,815,383 |
| 2025-02-06 | 23.94 | 25.23 | 23.8 | 25.13 | +4.45% | 112,529 | 279,186,831 |
| 2025-02-05 | 24.15 | 24.3 | 23.9 | 24.06 | +2.12% | 63,822 | 153,643,610 |
| 2025-01-27 | 24.69 | 24.88 | 23.56 | 23.56 | -4.27% | 83,035 | 199,074,895 |
| 2025-01-24 | 24.35 | 24.68 | 24.23 | 24.61 | +1.07% | 70,044 | 171,546,419 |
| 2025-01-23 | 24.68 | 25.26 | 24.35 | 24.35 | -0.16% | 88,081 | 218,348,197 |
| 2025-01-22 | 24.84 | 24.95 | 24.03 | 24.39 | -2.56% | 92,319 | 225,894,167 |
| 2025-01-21 | 25.15 | 25.33 | 24.79 | 25.03 | -0.48% | 72,274 | 180,865,269 |
| 2025-01-20 | 25.72 | 25.84 | 25.05 | 25.15 | -0.75% | 87,219 | 220,614,406 |
| 2025-01-17 | 24.98 | 26.04 | 24.7 | 25.34 | +0.72% | 112,681 | 285,825,551 |
| 2025-01-16 | 25.5 | 26.1 | 24.86 | 25.16 | +0.12% | 108,716 | 275,991,775 |
| 2025-01-15 | 25.53 | 25.72 | 24.87 | 25.13 | -1.87% | 102,218 | 257,352,375 |
| 2025-01-14 | 24.78 | 25.72 | 24.26 | 25.61 | +3.47% | 149,668 | 376,499,127 |
| 2025-01-13 | 23.51 | 24.96 | 23.12 | 24.75 | +3.64% | 127,505 | 307,811,834 |
| 2025-01-10 | 24.9 | 26.08 | 23.83 | 23.88 | -4.44% | 178,780 | 447,930,142 |
| 2025-01-09 | 25.77 | 26 | 24.8 | 24.99 | -3.18% | 174,881 | 442,416,472 |
| 2025-01-08 | 23.92 | 26.53 | 23.8 | 25.81 | +9.92% | 290,945 | 736,956,169 |
| 2025-01-07 | 23.3 | 23.67 | 22.77 | 23.48 | +0.56% | 93,285 | 216,961,979 |
| 2025-01-06 | 23.83 | 24 | 22.67 | 23.35 | -3.75% | 131,757 | 305,884,350 |
| 2025-01-03 | 25.5 | 25.68 | 24.12 | 24.26 | -4% | 92,140 | 229,815,248 |
| 2025-01-02 | 26.83 | 27 | 25 | 25.27 | -6.72% | 146,846 | 380,596,699 |
| 2024-12-31 | 29.05 | 29.19 | 27.07 | 27.09 | -6.78% | 129,224 | 360,052,705 |
| 2024-12-30 | 28.61 | 29.68 | 28.28 | 29.06 | -0.45% | 137,308 | 397,649,472 |
| 2024-12-27 | 29.12 | 30.29 | 28.78 | 29.19 | +0.24% | 188,419 | 555,832,006 |
| 2024-12-26 | 28.4 | 30.06 | 28.13 | 29.12 | +2.28% | 209,451 | 610,749,476 |
| 2024-12-25 | 28.51 | 28.73 | 27.8 | 28.47 | -1.21% | 119,233 | 337,353,531 |
| 2024-12-24 | 28.1 | 29.14 | 27.01 | 28.82 | +2.34% | 199,281 | 561,387,776 |
| 2024-12-23 | 29.3 | 30.19 | 28.04 | 28.16 | +0.57% | 353,254 | 1,026,688,932 |
| 2024-12-20 | 25.95 | 28.07 | 25.85 | 28 | +7.69% | 239,560 | 652,299,700 |
| 2024-12-19 | 25.83 | 26.13 | 25.65 | 26 | -0.34% | 59,428 | 154,017,077 |
| 2024-12-18 | 25.61 | 26.38 | 25.38 | 26.09 | +2.31% | 73,412 | 190,729,473 |
| 2024-12-17 | 25.43 | 25.75 | 25.3 | 25.5 | -0.39% | 47,372 | 120,794,086 |
| 2024-12-16 | 25.81 | 25.92 | 25.37 | 25.6 | -0.51% | 59,462 | 152,169,587 |
| 2024-12-13 | 26.44 | 26.55 | 25.66 | 25.73 | -3.67% | 104,499 | 272,277,653 |
| 2024-12-12 | 26.9 | 26.96 | 26.36 | 26.71 | -0.56% | 77,850 | 206,976,085 |
| 2024-12-11 | 26.82 | 27.39 | 26.65 | 26.86 | -0.44% | 80,162 | 215,544,956 |
| 2024-12-10 | 27.66 | 27.99 | 26.75 | 26.98 | +0.56% | 132,830 | 364,959,591 |
| 2024-12-09 | 26.93 | 27.23 | 26.46 | 26.83 | -0.89% | 82,552 | 221,336,623 |
| 2024-12-06 | 27.25 | 27.55 | 26.35 | 27.07 | -0.92% | 137,474 | 370,226,946 |
| 2024-12-05 | 26.97 | 27.82 | 26.83 | 27.32 | -0.65% | 118,526 | 324,930,830 |
| 2024-12-04 | 28.6 | 29.27 | 27.43 | 27.5 | -2.83% | 208,016 | 593,287,681 |
| 2024-12-03 | 29.71 | 31.45 | 28.1 | 28.3 | +0.04% | 290,510 | 858,233,184 |
| 2024-12-02 | 27.72 | 28.4 | 27.66 | 28.29 | +1.4% | 123,234 | 346,187,453 |
| 2024-11-29 | 27.23 | 28.62 | 26.99 | 27.9 | +1.79% | 162,994 | 455,410,121 |
| 2024-11-28 | 27.78 | 28.13 | 27.4 | 27.41 | -1.58% | 122,404 | 340,306,780 |
| 2024-11-27 | 26.27 | 27.98 | 25.39 | 27.85 | +4.98% | 154,273 | 413,231,193 |
| 2024-11-26 | 27 | 27.39 | 26.46 | 26.53 | -2.78% | 94,032 | 253,158,010 |
| 2024-11-25 | 27.33 | 27.8 | 26.17 | 27.29 | +2.75% | 142,183 | 381,540,970 |
| 2024-11-22 | 26.49 | 29 | 26.49 | 26.56 | -0.82% | 232,810 | 645,103,298 |
| 2024-11-21 | 27.08 | 27.36 | 26.46 | 26.78 | -1.76% | 104,259 | 280,242,605 |
| 2024-11-20 | 26.71 | 27.58 | 26.71 | 27.26 | +0.15% | 127,647 | 345,858,689 |
| 2024-11-19 | 26.5 | 27.34 | 26.16 | 27.22 | +4.09% | 131,652 | 352,430,007 |
| 2024-11-18 | 26.04 | 27.48 | 24.85 | 26.15 | +1.08% | 172,320 | 453,772,717 |
| 2024-11-15 | 26.6 | 27.28 | 25.79 | 25.87 | -3.47% | 139,672 | 371,519,923 |
| 2024-11-14 | 27.99 | 27.99 | 26.66 | 26.8 | -5.3% | 177,671 | 485,579,702 |
| 2024-11-13 | 28.5 | 28.51 | 27.5 | 28.3 | -1.67% | 168,051 | 470,785,883 |
| 2024-11-12 | 29.32 | 29.99 | 28.3 | 28.78 | -3.97% | 280,937 | 820,414,713 |
| 2024-11-11 | 28.79 | 31.55 | 28.28 | 29.97 | +7.46% | 389,082 | 1,154,212,402 |
| 2024-11-08 | 27.62 | 28.8 | 27.36 | 27.89 | +2.31% | 285,695 | 799,531,000 |
| 2024-11-07 | 26.7 | 27.58 | 26.68 | 27.26 | +0.04% | 205,643 | 556,931,870 |
| 2024-11-06 | 27.27 | 28.77 | 26.67 | 27.25 | +0.7% | 317,019 | 872,393,325 |
| 2024-11-05 | 26 | 27.33 | 25.8 | 27.06 | +3.32% | 284,800 | 759,436,935 |
| 2024-11-04 | 24.58 | 26.66 | 24.5 | 26.19 | +3.93% | 200,021 | 518,492,056 |
| 2024-11-01 | 26.27 | 27.66 | 25.13 | 25.2 | -4.29% | 362,294 | 958,774,410 |
| 2024-10-31 | 23.99 | 26.99 | 23.66 | 26.33 | +8.58% | 300,642 | 763,489,099 |
| 2024-10-30 | 24.7 | 25.05 | 23.92 | 24.25 | -2.53% | 154,577 | 377,576,232 |
| 2024-10-29 | 25.68 | 26.18 | 24.8 | 24.88 | -3.94% | 169,386 | 431,842,565 |
| 2024-10-28 | 25.16 | 25.95 | 24.82 | 25.9 | +1.93% | 139,936 | 355,015,834 |
| 2024-10-25 | 25.13 | 25.77 | 24.82 | 25.41 | +0.99% | 141,822 | 358,623,290 |
| 2024-10-24 | 25 | 25.6 | 24.8 | 25.16 | -0.44% | 112,671 | 284,381,885 |
| 2024-10-23 | 25.67 | 26.01 | 25.18 | 25.27 | -3.03% | 154,906 | 397,194,777 |
| 2024-10-22 | 25.84 | 26.65 | 25.59 | 26.06 | -1.06% | 219,284 | 572,552,995 |
| 2024-10-21 | 26 | 27.5 | 25.6 | 26.34 | +3.13% | 331,155 | 878,913,591 |
| 2024-10-18 | 23.36 | 27.01 | 23.36 | 25.54 | +10.32% | 306,808 | 759,814,802 |
| 2024-10-17 | 23.47 | 23.82 | 23.12 | 23.15 | -2.28% | 161,939 | 380,364,299 |
| 2024-10-16 | 23.37 | 24.5 | 23.1 | 23.69 | +1.63% | 181,345 | 431,895,350 |
| 2024-10-15 | 23.33 | 24.95 | 22.81 | 23.31 | +0.13% | 244,884 | 586,018,097 |
| 2024-10-14 | 22.62 | 23.35 | 22 | 23.28 | +3.01% | 217,096 | 492,904,383 |
| 2024-10-11 | 24.63 | 24.69 | 22.22 | 22.6 | -9.16% | 214,283 | 498,748,274 |
| 2024-10-10 | 27.5 | 27.5 | 24.68 | 24.88 | -5.76% | 233,859 | 601,821,040 |
| 2024-10-09 | 27.65 | 29.87 | 25.89 | 26.4 | -9.4% | 333,811 | 926,552,296 |
| 2024-10-08 | 29.14 | 29.14 | 26.23 | 29.14 | +20.02% | 370,374 | 1,052,206,495 |
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：