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 |
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：