股票概览
26.27
+0.46%
+0.12
26.22
开盘价
26.33
最高价
25.97
最低价
33,013
成交量
数据更新至: 2025-03-25
技术指标
26.13
MA5 (5日均线)
25.95
MA10 (10日均线)
25.83
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 | 26.22 | 26.33 | 25.97 | 26.27 | +0.46% | 33,013 | 86,401,164 |
| 2025-03-24 | 26.1 | 26.35 | 25.84 | 26.15 | +0.38% | 65,972 | 172,243,017 |
| 2025-03-21 | 25.79 | 26.23 | 25.73 | 26.05 | +1.01% | 74,339 | 193,079,313 |
| 2025-03-20 | 26.48 | 26.5 | 25.7 | 25.79 | -2.27% | 104,425 | 271,415,883 |
| 2025-03-19 | 26.45 | 26.7 | 26.24 | 26.39 | -0.23% | 83,951 | 221,942,246 |
| 2025-03-18 | 26.48 | 26.87 | 26.25 | 26.45 | +1.22% | 105,654 | 280,580,038 |
| 2025-03-17 | 26.18 | 27.21 | 26.05 | 26.13 | +1.52% | 130,119 | 343,741,546 |
| 2025-03-14 | 25.13 | 25.78 | 25.01 | 25.74 | +2.67% | 95,770 | 244,464,650 |
| 2025-03-13 | 25.42 | 25.49 | 24.95 | 25.07 | -1.34% | 62,403 | 156,977,768 |
| 2025-03-12 | 25.38 | 25.53 | 25.18 | 25.41 | +0.2% | 42,031 | 106,667,843 |
| 2025-03-11 | 25.45 | 25.48 | 25.15 | 25.36 | -0.63% | 53,895 | 136,183,691 |
| 2025-03-10 | 25.39 | 25.85 | 25.31 | 25.52 | +1.15% | 60,162 | 153,798,025 |
| 2025-03-07 | 25.64 | 25.64 | 25.13 | 25.23 | -1.75% | 65,571 | 165,561,652 |
| 2025-03-06 | 25.44 | 25.75 | 25.32 | 25.68 | +0.9% | 60,429 | 154,763,691 |
| 2025-03-05 | 26 | 26.01 | 25.3 | 25.45 | -1.89% | 62,108 | 158,227,062 |
| 2025-03-04 | 25.91 | 26.06 | 25.77 | 25.94 | +0.08% | 39,276 | 101,803,026 |
| 2025-03-03 | 25.76 | 26.37 | 25.65 | 25.92 | +0.74% | 64,262 | 167,681,500 |
| 2025-02-28 | 26.26 | 26.46 | 25.6 | 25.73 | -2.06% | 70,937 | 184,198,309 |
| 2025-02-27 | 26.1 | 26.49 | 25.92 | 26.27 | +0.84% | 65,345 | 170,959,123 |
| 2025-02-26 | 26.03 | 26.23 | 25.85 | 26.05 | +0.54% | 57,760 | 150,468,053 |
| 2025-02-25 | 26.31 | 26.32 | 25.88 | 25.91 | -2% | 68,897 | 179,774,377 |
| 2025-02-24 | 26.75 | 26.99 | 26.33 | 26.44 | -1.08% | 84,811 | 225,489,209 |
| 2025-02-21 | 26.84 | 27.3 | 26.44 | 26.73 | -0.22% | 110,996 | 296,453,950 |
| 2025-02-20 | 26.04 | 27.26 | 25.92 | 26.79 | +3.2% | 132,171 | 354,623,444 |
| 2025-02-19 | 25.85 | 26.27 | 25.7 | 25.96 | -0.15% | 70,721 | 183,201,513 |
| 2025-02-18 | 26.7 | 26.7 | 25.89 | 26 | -2.88% | 85,845 | 225,304,208 |
| 2025-02-17 | 26.73 | 27.28 | 26.42 | 26.77 | +0.79% | 111,249 | 298,833,327 |
| 2025-02-14 | 26.16 | 26.69 | 26.11 | 26.56 | +1.53% | 87,494 | 231,475,491 |
| 2025-02-13 | 26.4 | 26.57 | 26.13 | 26.16 | -1.21% | 69,282 | 182,316,063 |
| 2025-02-12 | 26.5 | 26.55 | 26.18 | 26.48 | -0.19% | 65,425 | 171,990,067 |
| 2025-02-11 | 27.15 | 27.23 | 26.45 | 26.53 | -2.18% | 73,681 | 196,112,477 |
| 2025-02-10 | 27.1 | 27.46 | 26.72 | 27.12 | +0.07% | 79,421 | 215,047,235 |
| 2025-02-07 | 26.9 | 27.39 | 26.79 | 27.1 | +0.63% | 73,847 | 200,533,538 |
| 2025-02-06 | 26.66 | 27.13 | 26.32 | 26.93 | +1.16% | 61,156 | 163,718,837 |
| 2025-02-05 | 27.07 | 27.16 | 26.6 | 26.62 | -0.67% | 63,104 | 169,566,237 |
| 2025-01-27 | 27.1 | 27.19 | 26.69 | 26.8 | -0.74% | 51,090 | 137,345,269 |
| 2025-01-24 | 27.22 | 27.55 | 26.98 | 27 | -0.81% | 71,689 | 195,153,542 |
| 2025-01-23 | 27.59 | 27.73 | 27.12 | 27.22 | +0.33% | 99,110 | 271,195,417 |
| 2025-01-22 | 28.3 | 29 | 26.88 | 27.13 | -8.84% | 163,865 | 447,189,238 |
| 2025-01-21 | 29.74 | 30 | 29.12 | 29.76 | +0.1% | 35,048 | 103,465,076 |
| 2025-01-20 | 29.78 | 30.12 | 29.41 | 29.73 | +0.27% | 51,265 | 152,477,713 |
| 2025-01-17 | 28.76 | 29.76 | 28.66 | 29.65 | +3.02% | 50,815 | 149,031,938 |
| 2025-01-16 | 29.1 | 29.44 | 28.72 | 28.78 | -1.1% | 41,866 | 121,715,674 |
| 2025-01-15 | 29.23 | 29.3 | 28.93 | 29.1 | -0.75% | 33,489 | 97,310,577 |
| 2025-01-14 | 28.91 | 29.44 | 28.61 | 29.32 | +1.73% | 44,413 | 129,313,197 |
| 2025-01-13 | 28.42 | 29.06 | 28.35 | 28.82 | +1.09% | 38,292 | 110,235,748 |
| 2025-01-10 | 28.94 | 29.19 | 28.4 | 28.51 | -1.45% | 30,235 | 86,897,271 |
| 2025-01-09 | 28.99 | 29.77 | 28.86 | 28.93 | -0.58% | 42,246 | 123,519,919 |
| 2025-01-08 | 29.08 | 29.34 | 28.3 | 29.1 | +0.24% | 46,963 | 135,154,768 |
| 2025-01-07 | 28.71 | 29.15 | 28.24 | 29.03 | +1.15% | 39,240 | 113,280,309 |
| 2025-01-06 | 28.72 | 29.29 | 28.55 | 28.7 | -0.03% | 48,178 | 139,232,047 |
| 2025-01-03 | 28.81 | 29.32 | 28.53 | 28.71 | -0.45% | 50,028 | 144,999,285 |
| 2025-01-02 | 29.35 | 29.55 | 28.53 | 28.84 | -1.7% | 57,672 | 167,820,406 |
| 2024-12-31 | 30.15 | 30.42 | 29.3 | 29.34 | -2.69% | 52,293 | 156,073,570 |
| 2024-12-30 | 30.21 | 30.29 | 29.91 | 30.15 | -0.2% | 40,817 | 122,830,103 |
| 2024-12-27 | 29.92 | 30.45 | 29.61 | 30.21 | +1.61% | 46,925 | 141,634,106 |
| 2024-12-26 | 30.36 | 30.36 | 29.68 | 29.73 | -1.95% | 43,875 | 131,024,291 |
| 2024-12-25 | 30.22 | 30.42 | 29.93 | 30.32 | +0.83% | 40,009 | 120,839,662 |
| 2024-12-24 | 29.68 | 30.12 | 29.51 | 30.07 | +1.9% | 33,889 | 101,145,947 |
| 2024-12-23 | 30.09 | 30.21 | 29.5 | 29.51 | -1.53% | 33,989 | 101,177,414 |
| 2024-12-20 | 30 | 30.6 | 29.9 | 29.97 | -0.3% | 40,513 | 122,516,212 |
| 2024-12-19 | 29.81 | 30.09 | 29.58 | 30.06 | 0% | 30,046 | 89,759,327 |
| 2024-12-18 | 29.86 | 30.1 | 29.71 | 30.06 | +0.67% | 34,749 | 103,849,764 |
| 2024-12-17 | 29.96 | 30.13 | 29.75 | 29.86 | -0.23% | 38,863 | 116,329,155 |
| 2024-12-16 | 30.15 | 30.26 | 29.87 | 29.93 | -0.8% | 39,862 | 119,687,619 |
| 2024-12-13 | 30.68 | 30.68 | 29.89 | 30.17 | -1.66% | 71,696 | 215,951,026 |
| 2024-12-12 | 30.49 | 30.84 | 30.14 | 30.68 | +1.15% | 49,603 | 151,397,064 |
| 2024-12-11 | 30.24 | 30.65 | 30.18 | 30.33 | +0.23% | 41,752 | 127,047,314 |
| 2024-12-10 | 31.49 | 31.49 | 30.18 | 30.26 | +0.53% | 66,910 | 205,426,883 |
| 2024-12-09 | 30.47 | 30.76 | 29.82 | 30.1 | -0.92% | 43,934 | 132,769,686 |
| 2024-12-06 | 29.63 | 30.58 | 29.48 | 30.38 | +2.81% | 77,568 | 233,447,306 |
| 2024-12-05 | 29.85 | 30.08 | 29.46 | 29.55 | -1.04% | 57,668 | 171,326,281 |
| 2024-12-04 | 30.15 | 30.34 | 29.77 | 29.86 | -1.71% | 48,273 | 144,934,560 |
| 2024-12-03 | 30.58 | 30.69 | 30 | 30.38 | -0.95% | 59,053 | 178,640,667 |
| 2024-12-02 | 30.49 | 30.99 | 30.15 | 30.67 | +0.62% | 62,694 | 191,809,825 |
| 2024-11-29 | 30.21 | 30.99 | 30.01 | 30.48 | +1.36% | 48,768 | 148,647,607 |
| 2024-11-28 | 30.64 | 30.68 | 30 | 30.07 | -1.86% | 36,786 | 111,193,400 |
| 2024-11-27 | 29.96 | 30.67 | 29.61 | 30.64 | +2.27% | 46,101 | 138,748,736 |
| 2024-11-26 | 30.05 | 30.46 | 29.88 | 29.96 | -0.33% | 35,341 | 106,498,503 |
| 2024-11-25 | 29.95 | 30.45 | 29.57 | 30.06 | +0.64% | 52,933 | 158,619,024 |
| 2024-11-22 | 31.21 | 31.26 | 29.85 | 29.87 | -4.57% | 75,946 | 231,202,538 |
| 2024-11-21 | 31.3 | 31.45 | 30.85 | 31.3 | -0.67% | 46,176 | 143,890,817 |
| 2024-11-20 | 31.05 | 31.77 | 30.95 | 31.51 | +1.22% | 71,045 | 223,142,670 |
| 2024-11-19 | 30.87 | 31.15 | 30.3 | 31.13 | +1.7% | 62,498 | 192,762,305 |
| 2024-11-18 | 31.58 | 31.65 | 30.45 | 30.61 | -2.17% | 72,246 | 223,805,315 |
| 2024-11-15 | 32.57 | 32.89 | 31.26 | 31.29 | -3.9% | 83,931 | 267,609,834 |
| 2024-11-14 | 33.68 | 33.8 | 32.41 | 32.56 | -2.66% | 73,721 | 242,997,175 |
| 2024-11-13 | 33.63 | 34.09 | 32.72 | 33.45 | -0.62% | 85,738 | 285,126,063 |
| 2024-11-12 | 33.3 | 34.26 | 33.18 | 33.66 | +1.26% | 141,546 | 478,707,946 |
| 2024-11-11 | 33.14 | 33.5 | 32.34 | 33.24 | -0.78% | 113,059 | 372,486,033 |
| 2024-11-08 | 34.28 | 34.68 | 33.21 | 33.5 | -0.83% | 114,187 | 386,498,613 |
| 2024-11-07 | 31.6 | 33.78 | 31.48 | 33.78 | +6.06% | 136,537 | 448,181,925 |
| 2024-11-06 | 31.85 | 32.36 | 31.6 | 31.85 | +0.35% | 95,725 | 305,804,952 |
| 2024-11-05 | 31.46 | 32.11 | 31.01 | 31.74 | +1.18% | 111,055 | 352,095,063 |
| 2024-11-04 | 30.6 | 31.45 | 30.6 | 31.37 | +2.92% | 66,239 | 206,082,791 |
| 2024-11-01 | 31.12 | 31.25 | 30.4 | 30.48 | -2.06% | 78,074 | 240,150,549 |
| 2024-10-31 | 31.41 | 31.76 | 31.04 | 31.12 | -1.3% | 76,371 | 239,156,691 |
| 2024-10-30 | 31.93 | 32.25 | 31.27 | 31.53 | -1.41% | 73,738 | 233,292,782 |
| 2024-10-29 | 33.2 | 33.43 | 31.91 | 31.98 | -3.24% | 122,050 | 396,581,128 |
| 2024-10-28 | 32.4 | 33.22 | 31.62 | 33.05 | +2.86% | 143,561 | 466,334,029 |
| 2024-10-25 | 31.6 | 32.5 | 31.31 | 32.13 | +1.68% | 84,109 | 268,519,759 |
| 2024-10-24 | 31.7 | 32.26 | 31.57 | 31.6 | -0.6% | 71,513 | 228,051,551 |
| 2024-10-23 | 32.08 | 32.3 | 31.72 | 31.79 | -0.97% | 85,244 | 272,565,869 |
| 2024-10-22 | 32.61 | 32.94 | 31.71 | 32.1 | -0.8% | 119,562 | 384,984,228 |
| 2024-10-21 | 32.11 | 33 | 31.45 | 32.36 | +2.89% | 164,874 | 531,483,636 |
| 2024-10-18 | 30.09 | 32.65 | 29.53 | 31.45 | +4.87% | 155,549 | 480,609,418 |
| 2024-10-17 | 30.38 | 30.75 | 29.9 | 29.99 | -0.23% | 77,850 | 235,788,633 |
| 2024-10-16 | 29.7 | 30.42 | 29.5 | 30.06 | -0.03% | 75,425 | 226,434,496 |
| 2024-10-15 | 31.4 | 31.5 | 30 | 30.07 | -3.56% | 112,228 | 344,435,152 |
| 2024-10-14 | 31.45 | 31.49 | 30.15 | 31.18 | +0.29% | 107,417 | 331,405,487 |
| 2024-10-11 | 33.25 | 33.64 | 30.5 | 31.09 | -7.44% | 140,191 | 443,467,897 |
| 2024-10-10 | 34.8 | 36.15 | 33.4 | 33.59 | -2.07% | 144,930 | 498,248,841 |
| 2024-10-09 | 35.56 | 37.58 | 34.1 | 34.3 | -9.31% | 212,076 | 757,679,741 |
| 2024-10-08 | 39.24 | 39.24 | 34.68 | 37.82 | +15.52% | 241,851 | 906,119,221 |
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：