股票概览
26.72
+0.3%
+0.08
26.65
开盘价
26.81
最高价
26.27
最低价
42,072
成交量
数据更新至: 2025-03-25
技术指标
26.88
MA5 (5日均线)
27.34
MA10 (10日均线)
27.10
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 | 26.65 | 26.81 | 26.27 | 26.72 | +0.3% | 42,072 | 111,737,077 |
| 2025-03-24 | 26.53 | 26.86 | 26.27 | 26.64 | +0.38% | 96,082 | 255,110,602 |
| 2025-03-21 | 26.95 | 27.15 | 26.41 | 26.54 | -1.67% | 64,088 | 171,146,895 |
| 2025-03-20 | 27.4 | 27.5 | 26.9 | 26.99 | -1.82% | 78,062 | 211,939,313 |
| 2025-03-19 | 27.73 | 27.84 | 27.39 | 27.49 | -1.61% | 61,728 | 170,084,964 |
| 2025-03-18 | 27.8 | 28.1 | 27.65 | 27.94 | +0.76% | 75,127 | 209,519,580 |
| 2025-03-17 | 28.39 | 28.46 | 27.68 | 27.73 | -2.01% | 78,898 | 219,793,639 |
| 2025-03-14 | 27.26 | 28.49 | 27.11 | 28.3 | +3.85% | 109,766 | 307,061,104 |
| 2025-03-13 | 27.7 | 27.7 | 26.99 | 27.25 | -2.01% | 67,442 | 183,866,634 |
| 2025-03-12 | 27.88 | 28.08 | 27.73 | 27.81 | -0.25% | 70,621 | 197,058,685 |
| 2025-03-11 | 27.2 | 28.02 | 27.04 | 27.88 | +1.49% | 94,045 | 259,857,836 |
| 2025-03-10 | 27.62 | 27.9 | 27 | 27.47 | -0.9% | 118,057 | 323,557,653 |
| 2025-03-07 | 27.85 | 28.17 | 27.56 | 27.72 | -0.57% | 88,583 | 246,421,288 |
| 2025-03-06 | 27.31 | 28.04 | 26.98 | 27.88 | +3.14% | 163,236 | 450,614,007 |
| 2025-03-05 | 26.21 | 27.18 | 25.92 | 27.03 | +3.72% | 174,503 | 465,022,500 |
| 2025-03-04 | 26.02 | 26.28 | 25.79 | 26.06 | +0.15% | 89,616 | 233,119,037 |
| 2025-03-03 | 25.62 | 26.55 | 25.41 | 26.02 | +2.04% | 118,471 | 309,693,149 |
| 2025-02-28 | 26.4 | 26.61 | 25.46 | 25.5 | -4.06% | 119,590 | 309,879,228 |
| 2025-02-27 | 26.35 | 26.86 | 26.05 | 26.58 | +0.87% | 128,404 | 341,201,783 |
| 2025-02-26 | 26.6 | 26.75 | 26 | 26.35 | -0.64% | 127,314 | 334,023,533 |
| 2025-02-25 | 26.79 | 26.98 | 26.4 | 26.52 | -2.18% | 119,250 | 317,272,824 |
| 2025-02-24 | 27.35 | 27.54 | 26.96 | 27.11 | -0.91% | 91,659 | 249,419,913 |
| 2025-02-21 | 27.33 | 27.49 | 26.55 | 27.36 | +0.74% | 145,060 | 392,069,697 |
| 2025-02-20 | 27.33 | 27.68 | 27.01 | 27.16 | -0.62% | 101,092 | 275,361,890 |
| 2025-02-19 | 26.89 | 27.4 | 26.63 | 27.33 | +1.64% | 151,524 | 410,852,478 |
| 2025-02-18 | 28.6 | 28.87 | 26.73 | 26.89 | -6.86% | 265,467 | 734,887,525 |
| 2025-02-17 | 29.5 | 29.64 | 28.56 | 28.87 | -1.94% | 153,247 | 444,624,992 |
| 2025-02-14 | 29.74 | 29.74 | 28.71 | 29.44 | -1.54% | 170,168 | 496,196,389 |
| 2025-02-13 | 29.5 | 30.15 | 29.05 | 29.9 | +1.67% | 154,739 | 460,521,858 |
| 2025-02-12 | 28.91 | 30.05 | 28.75 | 29.41 | +1.38% | 153,353 | 454,564,586 |
| 2025-02-11 | 28.48 | 29.35 | 28.16 | 29.01 | +1.83% | 131,959 | 380,690,860 |
| 2025-02-10 | 28.48 | 28.59 | 28.08 | 28.49 | +0.11% | 110,442 | 313,508,617 |
| 2025-02-07 | 28.58 | 28.7 | 28.04 | 28.46 | -0.42% | 143,065 | 406,344,963 |
| 2025-02-06 | 28.11 | 28.68 | 27.91 | 28.58 | +1.1% | 85,588 | 243,161,598 |
| 2025-02-05 | 27.99 | 28.39 | 27.54 | 28.27 | +1.76% | 85,310 | 239,240,703 |
| 2025-01-27 | 28.13 | 28.34 | 27.76 | 27.78 | -0.68% | 71,999 | 201,581,991 |
| 2025-01-24 | 27.01 | 28.05 | 26.91 | 27.97 | +3.02% | 110,264 | 304,847,130 |
| 2025-01-23 | 26.87 | 27.5 | 26.48 | 27.15 | +2.3% | 119,710 | 324,050,649 |
| 2025-01-22 | 26.81 | 26.9 | 26.45 | 26.54 | -1.56% | 54,780 | 145,663,060 |
| 2025-01-21 | 26.7 | 27 | 26.25 | 26.96 | +1.28% | 81,830 | 218,027,239 |
| 2025-01-20 | 27.06 | 27.28 | 26.57 | 26.62 | -0.11% | 88,508 | 238,081,598 |
| 2025-01-17 | 26.34 | 27.09 | 26.33 | 26.65 | +0.49% | 71,170 | 190,583,992 |
| 2025-01-16 | 26.6 | 27.33 | 26.35 | 26.52 | +0.15% | 95,234 | 254,823,058 |
| 2025-01-15 | 26.39 | 26.76 | 26.2 | 26.48 | +0.34% | 91,977 | 243,470,468 |
| 2025-01-14 | 25.45 | 26.4 | 25.13 | 26.39 | +4.76% | 140,031 | 361,635,911 |
| 2025-01-13 | 25.06 | 25.51 | 24.95 | 25.19 | -0.32% | 61,161 | 154,133,844 |
| 2025-01-10 | 25.51 | 25.76 | 25.25 | 25.27 | -1.1% | 71,249 | 181,597,455 |
| 2025-01-09 | 25.29 | 25.83 | 25.23 | 25.55 | +0.31% | 85,005 | 217,458,132 |
| 2025-01-08 | 24.88 | 25.73 | 24.45 | 25.47 | +2.21% | 136,785 | 343,669,634 |
| 2025-01-07 | 24.81 | 24.99 | 24.45 | 24.92 | +0.73% | 120,371 | 297,621,804 |
| 2025-01-06 | 25 | 25.15 | 24.44 | 24.74 | -1.12% | 90,484 | 224,274,978 |
| 2025-01-03 | 25.92 | 26.06 | 24.9 | 25.02 | -3.1% | 138,061 | 350,739,570 |
| 2025-01-02 | 26.76 | 26.89 | 25.56 | 25.82 | -3.98% | 144,139 | 378,400,903 |
| 2024-12-31 | 27.71 | 27.79 | 26.87 | 26.89 | -2.71% | 122,381 | 332,788,062 |
| 2024-12-30 | 27.85 | 28.28 | 27.41 | 27.64 | -1.25% | 119,208 | 331,677,521 |
| 2024-12-27 | 27.73 | 28.17 | 27.4 | 27.99 | +0.94% | 99,687 | 278,684,888 |
| 2024-12-26 | 28.11 | 28.4 | 27.64 | 27.73 | -1.56% | 120,500 | 336,270,832 |
| 2024-12-25 | 28.48 | 28.52 | 27.7 | 28.17 | -1.16% | 101,544 | 284,929,983 |
| 2024-12-24 | 28.5 | 28.66 | 28.26 | 28.5 | +0.42% | 87,252 | 248,152,542 |
| 2024-12-23 | 29.79 | 29.9 | 28.33 | 28.38 | -5.18% | 177,027 | 511,114,622 |
| 2024-12-20 | 29.48 | 30.52 | 29.39 | 29.93 | +1.49% | 137,171 | 412,391,674 |
| 2024-12-19 | 29.22 | 29.6 | 28.85 | 29.49 | -0.37% | 135,262 | 394,922,407 |
| 2024-12-18 | 29.67 | 29.93 | 29.27 | 29.6 | +0.24% | 138,461 | 409,711,549 |
| 2024-12-17 | 30.21 | 30.3 | 29.26 | 29.53 | -2.89% | 163,098 | 482,192,906 |
| 2024-12-16 | 29.96 | 30.83 | 29.38 | 30.41 | +1.3% | 248,874 | 750,485,867 |
| 2024-12-13 | 29.62 | 30.59 | 29.49 | 30.02 | +0.37% | 272,961 | 824,603,992 |
| 2024-12-12 | 30.03 | 30.13 | 29.35 | 29.91 | +0.17% | 182,322 | 540,736,412 |
| 2024-12-11 | 30.3 | 30.79 | 29.32 | 29.86 | -2.39% | 265,843 | 796,291,743 |
| 2024-12-10 | 31.9 | 32.1 | 30.38 | 30.59 | -0.2% | 359,969 | 1,119,993,960 |
| 2024-12-09 | 29.82 | 30.99 | 29.35 | 30.65 | +4.64% | 347,258 | 1,053,801,133 |
| 2024-12-06 | 28.47 | 29.55 | 28.29 | 29.29 | +2.81% | 216,096 | 628,322,248 |
| 2024-12-05 | 27.74 | 28.71 | 27.74 | 28.49 | +2.41% | 151,826 | 431,463,431 |
| 2024-12-04 | 28.73 | 28.84 | 27.6 | 27.82 | -3.74% | 201,429 | 565,341,320 |
| 2024-12-03 | 28.85 | 29.09 | 28.5 | 28.9 | -0.45% | 134,725 | 388,129,917 |
| 2024-12-02 | 28.6 | 29.25 | 28.53 | 29.03 | +0.73% | 176,344 | 510,274,685 |
| 2024-11-29 | 28.3 | 29.33 | 28.15 | 28.82 | +0.63% | 173,833 | 500,911,314 |
| 2024-11-28 | 29.56 | 30.07 | 28.53 | 28.64 | -1.98% | 214,955 | 627,338,812 |
| 2024-11-27 | 28.35 | 29.27 | 27.52 | 29.22 | +1.46% | 248,258 | 702,820,753 |
| 2024-11-26 | 28.01 | 29.33 | 27.7 | 28.8 | +2.16% | 295,030 | 852,519,768 |
| 2024-11-25 | 27.76 | 28.49 | 26.94 | 28.19 | +2.55% | 173,633 | 482,553,029 |
| 2024-11-22 | 28.17 | 29.05 | 27.48 | 27.49 | -2.86% | 187,298 | 531,152,738 |
| 2024-11-21 | 28.17 | 29.05 | 27.91 | 28.3 | +0.53% | 146,478 | 415,884,819 |
| 2024-11-20 | 27.3 | 28.54 | 27.22 | 28.15 | +2.74% | 173,904 | 486,031,071 |
| 2024-11-19 | 26.82 | 27.44 | 26.45 | 27.4 | +2.62% | 137,776 | 370,529,895 |
| 2024-11-18 | 28.09 | 28.18 | 26.21 | 26.7 | -3.37% | 231,049 | 622,022,805 |
| 2024-11-15 | 27.99 | 29.24 | 27.6 | 27.63 | -0.25% | 308,841 | 879,825,309 |
| 2024-11-14 | 28.79 | 29.76 | 27.61 | 27.7 | -4.55% | 213,115 | 608,617,811 |
| 2024-11-13 | 28.07 | 29.15 | 27.86 | 29.02 | +3.27% | 253,143 | 721,935,963 |
| 2024-11-12 | 29 | 29.16 | 27.83 | 28.1 | -3.1% | 228,677 | 654,040,812 |
| 2024-11-11 | 27.75 | 29.03 | 27.58 | 29 | +3.98% | 279,949 | 797,115,115 |
| 2024-11-08 | 28.36 | 29.05 | 27.7 | 27.89 | -0.32% | 259,243 | 734,895,691 |
| 2024-11-07 | 27.03 | 28.07 | 26.92 | 27.98 | +2.57% | 258,141 | 714,760,482 |
| 2024-11-06 | 26.84 | 28.19 | 26.81 | 27.28 | +1.49% | 393,530 | 1,084,372,179 |
| 2024-11-05 | 25.62 | 27 | 25.59 | 26.88 | +4.51% | 343,605 | 911,469,712 |
| 2024-11-04 | 24.52 | 25.8 | 24.51 | 25.72 | +4.89% | 222,054 | 564,650,699 |
| 2024-11-01 | 25.17 | 25.23 | 24.4 | 24.52 | -2.23% | 226,396 | 562,468,510 |
| 2024-10-31 | 25 | 25.75 | 24.91 | 25.08 | +0.32% | 283,465 | 717,685,641 |
| 2024-10-30 | 25.02 | 25.49 | 24.77 | 25 | -1.11% | 215,812 | 542,285,379 |
| 2024-10-29 | 26.58 | 26.9 | 25.25 | 25.28 | -4.89% | 401,170 | 1,033,373,970 |
| 2024-10-28 | 26.72 | 27.5 | 25.7 | 26.58 | -0.82% | 408,647 | 1,085,722,061 |
| 2024-10-25 | 25.64 | 27.3 | 25.1 | 26.8 | +4.65% | 431,148 | 1,143,541,137 |
| 2024-10-24 | 24.9 | 26.23 | 24.57 | 25.61 | +1.43% | 359,165 | 914,935,330 |
| 2024-10-23 | 25.91 | 25.92 | 24.95 | 25.25 | -4.32% | 420,922 | 1,065,982,195 |
| 2024-10-22 | 24.95 | 27.09 | 24.82 | 26.39 | +5.6% | 544,260 | 1,417,027,063 |
| 2024-10-21 | 24.36 | 25.45 | 24.15 | 24.99 | +2.59% | 312,520 | 777,340,495 |
| 2024-10-18 | 23.08 | 24.97 | 22.79 | 24.36 | +5.05% | 324,350 | 770,624,352 |
| 2024-10-17 | 23.25 | 23.74 | 23.12 | 23.19 | +0.09% | 204,445 | 478,193,806 |
| 2024-10-16 | 23 | 23.68 | 22.86 | 23.17 | -1.15% | 174,140 | 404,972,721 |
| 2024-10-15 | 23.83 | 24.33 | 23.22 | 23.44 | -1.92% | 243,238 | 579,777,400 |
| 2024-10-14 | 23.61 | 24 | 23 | 23.9 | +1.01% | 293,687 | 692,293,588 |
| 2024-10-11 | 24.85 | 24.85 | 23.2 | 23.66 | -4.98% | 223,949 | 534,839,224 |
| 2024-10-10 | 25.25 | 26 | 24.54 | 24.9 | +0.12% | 276,869 | 699,359,100 |
| 2024-10-09 | 27.65 | 27.88 | 24.87 | 24.87 | -15.87% | 505,504 | 1,332,518,143 |
| 2024-10-08 | 31.56 | 31.56 | 26.88 | 29.56 | +12.31% | 625,255 | 1,835,609,381 |
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：