股票概览
26
+0.12%
+0.03
26.16
开盘价
26.62
最高价
25.85
最低价
296,405
成交量
数据更新至: 2025-03-25
技术指标
25.83
MA5 (5日均线)
26.20
MA10 (10日均线)
27.25
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 | 26.16 | 26.62 | 25.85 | 26 | +0.12% | 296,405 | 776,052,425 |
| 2025-03-24 | 25.28 | 26.24 | 25.21 | 25.97 | +3.3% | 487,053 | 1,259,919,136 |
| 2025-03-21 | 25.94 | 26.02 | 24.95 | 25.14 | -3.83% | 503,084 | 1,275,703,714 |
| 2025-03-20 | 26.05 | 26.54 | 25.78 | 26.14 | +0.97% | 399,246 | 1,048,838,325 |
| 2025-03-19 | 26.15 | 26.16 | 25.68 | 25.89 | -0.96% | 349,363 | 903,567,018 |
| 2025-03-18 | 26.49 | 26.67 | 26.05 | 26.14 | -1.1% | 477,486 | 1,257,834,295 |
| 2025-03-17 | 26.86 | 26.86 | 26.15 | 26.43 | 0% | 363,299 | 958,274,898 |
| 2025-03-14 | 25.76 | 26.64 | 25.55 | 26.43 | +2.52% | 642,907 | 1,691,130,092 |
| 2025-03-13 | 28.1 | 28.13 | 25.6 | 25.78 | -8.16% | 1,136,922 | 2,985,418,405 |
| 2025-03-12 | 28.61 | 28.75 | 27.91 | 28.07 | -1.92% | 444,535 | 1,253,790,599 |
| 2025-03-11 | 29.1 | 29.45 | 28.1 | 28.62 | -2.75% | 556,137 | 1,594,599,261 |
| 2025-03-10 | 29.04 | 30.65 | 29.04 | 29.43 | +1.41% | 673,240 | 1,999,582,380 |
| 2025-03-07 | 28.5 | 29.99 | 28.11 | 29.02 | +1.61% | 630,052 | 1,820,052,978 |
| 2025-03-06 | 28.06 | 28.77 | 27.98 | 28.56 | +1.93% | 416,423 | 1,183,435,967 |
| 2025-03-05 | 27.85 | 28.22 | 27.57 | 28.02 | +1.05% | 260,750 | 727,468,659 |
| 2025-03-04 | 26.81 | 27.94 | 26.7 | 27.73 | +2.93% | 444,479 | 1,225,098,941 |
| 2025-03-03 | 27.02 | 27.48 | 26.26 | 26.94 | +0.48% | 465,834 | 1,258,122,476 |
| 2025-02-28 | 28.59 | 28.64 | 26.68 | 26.81 | -6.65% | 706,458 | 1,940,240,307 |
| 2025-02-27 | 29.28 | 29.35 | 28.3 | 28.72 | -1.81% | 524,810 | 1,507,857,429 |
| 2025-02-26 | 29.7 | 29.81 | 28.53 | 29.25 | -0.91% | 619,566 | 1,815,323,606 |
| 2025-02-25 | 29.3 | 30.33 | 28.75 | 29.52 | -1.2% | 705,355 | 2,079,462,216 |
| 2025-02-24 | 30.54 | 32.05 | 29.69 | 29.88 | +3.18% | 1,132,996 | 3,468,599,871 |
| 2025-02-21 | 29.05 | 29.68 | 28.6 | 28.96 | -0.41% | 496,758 | 1,442,897,624 |
| 2025-02-20 | 29.1 | 29.5 | 28.68 | 29.08 | +0.52% | 516,742 | 1,505,720,052 |
| 2025-02-19 | 27.51 | 29.15 | 27.3 | 28.93 | +4.63% | 602,023 | 1,712,128,550 |
| 2025-02-18 | 28.05 | 28.6 | 27.45 | 27.65 | -2.57% | 466,103 | 1,307,059,896 |
| 2025-02-17 | 27.77 | 28.9 | 27.77 | 28.38 | +1.07% | 593,077 | 1,682,027,765 |
| 2025-02-14 | 28.09 | 28.96 | 27.6 | 28.08 | -0.64% | 577,699 | 1,627,917,150 |
| 2025-02-13 | 29 | 29.4 | 28 | 28.26 | -3.05% | 496,014 | 1,414,982,290 |
| 2025-02-12 | 28.44 | 29.53 | 28.04 | 29.15 | +3.04% | 620,838 | 1,797,401,667 |
| 2025-02-11 | 27.58 | 28.77 | 27.45 | 28.29 | +2.28% | 628,318 | 1,771,837,952 |
| 2025-02-10 | 27.3 | 28.61 | 27.11 | 27.66 | +0.66% | 792,648 | 2,204,086,334 |
| 2025-02-07 | 27.13 | 28.88 | 27 | 27.48 | +1.29% | 1,098,328 | 3,057,740,471 |
| 2025-02-06 | 25.41 | 27.48 | 25.36 | 27.13 | +5.61% | 1,023,463 | 2,751,583,454 |
| 2025-02-05 | 26.5 | 26.88 | 25.6 | 25.69 | -1.23% | 770,910 | 2,011,475,371 |
| 2025-01-27 | 26.82 | 26.83 | 25.6 | 26.01 | -1.89% | 586,894 | 1,528,992,477 |
| 2025-01-24 | 24.61 | 26.88 | 24.52 | 26.51 | +8.12% | 1,104,876 | 2,855,861,851 |
| 2025-01-23 | 25.44 | 25.68 | 24.25 | 24.52 | -2.47% | 748,965 | 1,859,698,613 |
| 2025-01-22 | 25.86 | 25.96 | 24.86 | 25.14 | -1.22% | 799,158 | 2,013,807,038 |
| 2025-01-21 | 24.69 | 25.98 | 24.42 | 25.45 | +3.71% | 1,047,214 | 2,636,128,490 |
| 2025-01-20 | 23.9 | 24.9 | 23.9 | 24.54 | +4.43% | 1,263,087 | 3,102,375,119 |
| 2025-01-17 | 23.3 | 23.88 | 23.11 | 23.5 | -0.8% | 767,531 | 1,800,956,489 |
| 2025-01-16 | 23.36 | 24.18 | 22.9 | 23.69 | -0.42% | 1,429,630 | 3,366,603,425 |
| 2025-01-15 | 25.8 | 25.8 | 23.39 | 23.79 | -10.56% | 2,445,023 | 5,900,538,182 |
| 2025-01-14 | 22.21 | 26.82 | 21.83 | 26.6 | +19.02% | 2,620,236 | 6,692,142,343 |
| 2025-01-13 | 22.6 | 22.88 | 22.11 | 22.35 | -2.57% | 481,291 | 1,081,657,120 |
| 2025-01-10 | 22.1 | 23.6 | 21.74 | 22.94 | +3.61% | 740,183 | 1,689,195,941 |
| 2025-01-09 | 21.74 | 22.34 | 21.46 | 22.14 | +2.59% | 343,799 | 759,265,459 |
| 2025-01-08 | 21.8 | 21.95 | 21.18 | 21.58 | -1.69% | 307,492 | 662,201,984 |
| 2025-01-07 | 20.6 | 22.07 | 20.56 | 21.95 | +7.07% | 389,778 | 839,787,753 |
| 2025-01-06 | 20.7 | 21 | 20.25 | 20.5 | -0.77% | 228,247 | 469,246,485 |
| 2025-01-03 | 21.02 | 21.49 | 20.63 | 20.66 | -1.71% | 272,756 | 572,830,158 |
| 2025-01-02 | 21.91 | 22.26 | 20.73 | 21.02 | -4.02% | 426,173 | 914,897,093 |
| 2024-12-31 | 22.43 | 22.58 | 21.9 | 21.9 | -2.32% | 301,876 | 670,537,041 |
| 2024-12-30 | 21.95 | 22.7 | 21.66 | 22.42 | +2.09% | 375,753 | 840,758,887 |
| 2024-12-27 | 22.12 | 22.59 | 21.93 | 21.96 | -0.95% | 302,496 | 673,128,369 |
| 2024-12-26 | 22.03 | 22.37 | 21.8 | 22.17 | +0.45% | 228,677 | 506,808,005 |
| 2024-12-25 | 22.48 | 22.56 | 21.83 | 22.07 | -1.82% | 196,612 | 436,520,264 |
| 2024-12-24 | 22.27 | 22.68 | 22.17 | 22.48 | +1.4% | 239,184 | 536,840,139 |
| 2024-12-23 | 22.9 | 22.95 | 22.14 | 22.17 | -2.51% | 327,321 | 734,829,303 |
| 2024-12-20 | 22.6 | 23 | 22.46 | 22.74 | +0.09% | 304,400 | 691,778,681 |
| 2024-12-19 | 21.83 | 23 | 21.75 | 22.72 | +2.57% | 447,051 | 1,010,205,633 |
| 2024-12-18 | 22.27 | 22.3 | 21.9 | 22.15 | +0.45% | 205,606 | 454,507,634 |
| 2024-12-17 | 21.9 | 22.36 | 21.86 | 22.05 | +0.27% | 273,068 | 604,366,803 |
| 2024-12-16 | 21.88 | 22.25 | 21.75 | 21.99 | +0.05% | 251,116 | 553,545,155 |
| 2024-12-13 | 22.14 | 22.28 | 21.85 | 21.98 | -1.48% | 307,573 | 677,136,539 |
| 2024-12-12 | 22.55 | 22.86 | 22.11 | 22.31 | -0.53% | 278,641 | 622,285,362 |
| 2024-12-11 | 22.14 | 22.85 | 21.85 | 22.43 | +1.36% | 329,271 | 736,243,981 |
| 2024-12-10 | 22.81 | 22.89 | 22.1 | 22.13 | +1.98% | 497,024 | 1,117,158,983 |
| 2024-12-09 | 21.88 | 22.13 | 21.54 | 21.7 | -1.14% | 239,336 | 521,393,505 |
| 2024-12-06 | 21.45 | 22.17 | 21.3 | 21.95 | +3.78% | 509,874 | 1,115,920,208 |
| 2024-12-05 | 21.28 | 21.58 | 20.96 | 21.15 | -1.17% | 223,180 | 472,707,575 |
| 2024-12-04 | 21.67 | 21.8 | 21.3 | 21.4 | -1.34% | 217,473 | 467,219,107 |
| 2024-12-03 | 21.71 | 21.94 | 21.46 | 21.69 | -0.09% | 321,934 | 698,127,426 |
| 2024-12-02 | 20.63 | 22 | 20.63 | 21.71 | +5.13% | 598,275 | 1,295,277,737 |
| 2024-11-29 | 20.69 | 21.04 | 20.4 | 20.65 | -0.19% | 324,930 | 672,918,560 |
| 2024-11-28 | 21.08 | 21.15 | 20.6 | 20.69 | -1.8% | 269,735 | 562,527,283 |
| 2024-11-27 | 19.82 | 21.16 | 19.74 | 21.07 | +5.88% | 552,580 | 1,137,010,532 |
| 2024-11-26 | 19.8 | 20.34 | 19.69 | 19.9 | +0.51% | 254,523 | 509,428,962 |
| 2024-11-25 | 20.16 | 20.31 | 19.43 | 19.8 | -1.79% | 368,031 | 728,304,796 |
| 2024-11-22 | 21.08 | 21.2 | 20.13 | 20.16 | -4.36% | 364,359 | 752,706,103 |
| 2024-11-21 | 21.26 | 21.35 | 20.73 | 21.08 | -1.22% | 422,423 | 886,603,030 |
| 2024-11-20 | 21.62 | 21.74 | 21.14 | 21.34 | -1.61% | 379,611 | 811,107,321 |
| 2024-11-19 | 21.29 | 21.77 | 21 | 21.69 | +2.94% | 336,753 | 718,720,528 |
| 2024-11-18 | 21.63 | 21.92 | 20.88 | 21.07 | -2.9% | 468,417 | 999,005,518 |
| 2024-11-15 | 22.2 | 22.96 | 21.7 | 21.7 | -3.13% | 482,729 | 1,079,957,953 |
| 2024-11-14 | 23 | 23.33 | 22.4 | 22.4 | -2.65% | 429,215 | 980,354,786 |
| 2024-11-13 | 23.21 | 23.27 | 22.44 | 23.01 | -2.91% | 678,817 | 1,552,585,144 |
| 2024-11-12 | 22.96 | 24.81 | 22.55 | 23.7 | +3.81% | 1,186,303 | 2,803,773,380 |
| 2024-11-11 | 22.03 | 22.96 | 21.76 | 22.83 | +3.73% | 663,146 | 1,489,135,053 |
| 2024-11-08 | 22.4 | 22.85 | 21.85 | 22.01 | -1.21% | 604,150 | 1,346,392,756 |
| 2024-11-07 | 22.07 | 22.28 | 21.51 | 22.28 | +0.63% | 522,998 | 1,144,787,576 |
| 2024-11-06 | 22.82 | 22.99 | 21.86 | 22.14 | -2.77% | 642,805 | 1,443,804,277 |
| 2024-11-05 | 22.11 | 22.87 | 21.93 | 22.77 | +3.5% | 493,912 | 1,112,815,347 |
| 2024-11-04 | 21.45 | 22.26 | 21.41 | 22 | +2.28% | 320,301 | 704,538,123 |
| 2024-11-01 | 22.2 | 22.45 | 21.5 | 21.51 | -4.61% | 543,876 | 1,189,263,194 |
| 2024-10-31 | 22.6 | 22.9 | 22.15 | 22.55 | -0.4% | 482,891 | 1,090,421,432 |
| 2024-10-30 | 22.61 | 23.4 | 22.49 | 22.64 | -1.05% | 485,651 | 1,112,449,406 |
| 2024-10-29 | 22.73 | 23.4 | 22.6 | 22.88 | +0.7% | 540,384 | 1,245,615,749 |
| 2024-10-28 | 22.9 | 22.9 | 22.24 | 22.72 | +0.04% | 355,627 | 803,595,135 |
| 2024-10-25 | 23.27 | 23.34 | 22.63 | 22.71 | -1.73% | 503,016 | 1,148,650,172 |
| 2024-10-24 | 22.72 | 23.35 | 22.67 | 23.11 | -0.64% | 359,735 | 826,252,958 |
| 2024-10-23 | 23.84 | 24.1 | 23 | 23.26 | -2.47% | 613,584 | 1,444,634,632 |
| 2024-10-22 | 23.07 | 24.42 | 22.53 | 23.85 | +2.76% | 988,985 | 2,330,282,986 |
| 2024-10-21 | 23.59 | 24.51 | 22.92 | 23.21 | +3.06% | 1,239,331 | 2,933,957,616 |
| 2024-10-18 | 21 | 23 | 20.88 | 22.52 | +7.03% | 877,799 | 1,944,299,216 |
| 2024-10-17 | 20.79 | 21.67 | 20.7 | 21.04 | +2.04% | 511,148 | 1,084,285,567 |
| 2024-10-16 | 20.49 | 20.98 | 20.36 | 20.62 | -1.06% | 354,586 | 731,263,072 |
| 2024-10-15 | 21.35 | 21.72 | 20.83 | 20.84 | -2.39% | 478,120 | 1,017,489,121 |
| 2024-10-14 | 20.08 | 21.63 | 19.92 | 21.35 | +6.32% | 633,899 | 1,318,481,681 |
| 2024-10-11 | 21.05 | 21.3 | 19.72 | 20.08 | -6.65% | 596,321 | 1,217,143,137 |
| 2024-10-10 | 21.18 | 22.5 | 20.82 | 21.51 | +1.51% | 719,985 | 1,560,277,346 |
| 2024-10-09 | 23.02 | 23.37 | 21.03 | 21.19 | -12.76% | 1,197,762 | 2,667,244,871 |
| 2024-10-08 | 24.53 | 24.53 | 21.6 | 24.29 | +18.78% | 1,466,897 | 3,407,201,097 |
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：