股票概览
27.16
+0.82%
+0.22
26.86
开盘价
27.28
最高价
26.33
最低价
206,851
成交量
数据更新至: 2025-03-25
技术指标
26.18
MA5 (5日均线)
26.06
MA10 (10日均线)
25.58
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 | 26.86 | 27.28 | 26.33 | 27.16 | +0.82% | 206,851 | 553,669,005 |
| 2025-03-24 | 25.44 | 27.4 | 25.14 | 26.94 | +6.69% | 468,660 | 1,247,126,447 |
| 2025-03-21 | 25.26 | 25.6 | 25.06 | 25.25 | -0.75% | 120,467 | 305,316,285 |
| 2025-03-20 | 26.1 | 26.1 | 25.42 | 25.44 | -2.64% | 173,451 | 443,878,824 |
| 2025-03-19 | 25.84 | 26.63 | 25.67 | 26.13 | +1.28% | 251,163 | 658,787,768 |
| 2025-03-18 | 25.7 | 25.94 | 25.62 | 25.8 | +0.23% | 126,601 | 326,216,990 |
| 2025-03-17 | 26.08 | 26.1 | 25.65 | 25.74 | -1.38% | 199,316 | 514,528,275 |
| 2025-03-14 | 26.31 | 26.35 | 25.82 | 26.1 | -0.76% | 230,443 | 600,075,289 |
| 2025-03-13 | 25.83 | 26.47 | 25.45 | 26.3 | +2.02% | 346,302 | 902,892,657 |
| 2025-03-12 | 25.11 | 26.12 | 25.1 | 25.78 | +2.34% | 244,344 | 628,332,683 |
| 2025-03-11 | 25.1 | 25.22 | 24.8 | 25.19 | -0.75% | 122,964 | 306,841,624 |
| 2025-03-10 | 25.06 | 25.43 | 24.9 | 25.38 | +1.44% | 133,927 | 337,650,011 |
| 2025-03-07 | 25.03 | 25.47 | 24.85 | 25.02 | -0.67% | 137,272 | 344,513,180 |
| 2025-03-06 | 24.73 | 25.25 | 24.7 | 25.19 | +1.7% | 146,315 | 367,105,911 |
| 2025-03-05 | 24.88 | 25.04 | 24.36 | 24.77 | -0.84% | 140,069 | 344,604,698 |
| 2025-03-04 | 24.98 | 25 | 24.71 | 24.98 | -0.4% | 107,243 | 266,375,700 |
| 2025-03-03 | 24.72 | 25.85 | 24.71 | 25.08 | +1.46% | 172,224 | 436,615,021 |
| 2025-02-28 | 25.35 | 25.44 | 24.68 | 24.72 | -2.52% | 152,051 | 381,515,700 |
| 2025-02-27 | 25.3 | 25.68 | 24.8 | 25.36 | +0.28% | 184,777 | 467,541,895 |
| 2025-02-26 | 25.27 | 25.42 | 25.19 | 25.29 | +0.08% | 142,334 | 359,675,628 |
| 2025-02-25 | 25.51 | 25.72 | 25.17 | 25.27 | -1.67% | 156,624 | 397,277,871 |
| 2025-02-24 | 25.97 | 26.26 | 25.63 | 25.7 | +0.12% | 226,283 | 588,007,013 |
| 2025-02-21 | 25.52 | 25.83 | 25.26 | 25.67 | +0.43% | 194,799 | 498,009,085 |
| 2025-02-20 | 25.49 | 25.68 | 25.17 | 25.56 | +0.31% | 158,160 | 402,945,816 |
| 2025-02-19 | 25.17 | 25.5 | 25.08 | 25.48 | +1.15% | 159,566 | 403,802,251 |
| 2025-02-18 | 26.18 | 26.19 | 25.18 | 25.19 | -3.78% | 231,554 | 593,051,910 |
| 2025-02-17 | 25.92 | 26.19 | 25.6 | 26.18 | -0.15% | 238,819 | 618,348,150 |
| 2025-02-14 | 26.98 | 26.99 | 26.12 | 26.22 | -3.6% | 312,098 | 821,956,792 |
| 2025-02-13 | 26 | 27.5 | 25.76 | 27.2 | +4.21% | 559,238 | 1,515,110,156 |
| 2025-02-12 | 25.82 | 26.1 | 25.7 | 26.1 | +0.81% | 176,080 | 456,688,252 |
| 2025-02-11 | 26.56 | 26.56 | 25.87 | 25.89 | -2.78% | 247,872 | 644,983,291 |
| 2025-02-10 | 26.41 | 26.65 | 26.14 | 26.63 | +0.45% | 289,893 | 765,222,730 |
| 2025-02-07 | 26.45 | 26.94 | 26.12 | 26.51 | +0.23% | 321,517 | 853,008,728 |
| 2025-02-06 | 25.96 | 26.46 | 25.7 | 26.45 | +1.93% | 256,652 | 673,208,347 |
| 2025-02-05 | 27.09 | 27.12 | 25.4 | 25.95 | -4.63% | 290,077 | 753,191,597 |
| 2025-01-27 | 27.4 | 28.1 | 27.13 | 27.21 | -0.48% | 221,947 | 610,325,411 |
| 2025-01-24 | 26.66 | 27.35 | 26.55 | 27.34 | +1.71% | 247,135 | 670,233,262 |
| 2025-01-23 | 28.04 | 28.36 | 26.87 | 26.88 | -2.89% | 336,330 | 932,396,552 |
| 2025-01-22 | 29 | 29 | 27.58 | 27.68 | -4.49% | 370,537 | 1,038,545,519 |
| 2025-01-21 | 29.15 | 29.4 | 28.34 | 28.98 | -0.51% | 385,986 | 1,112,736,751 |
| 2025-01-20 | 28.56 | 29.87 | 28.08 | 29.13 | +4.67% | 546,051 | 1,581,592,470 |
| 2025-01-17 | 27.92 | 28.99 | 27.02 | 27.83 | +0.07% | 539,661 | 1,512,044,788 |
| 2025-01-16 | 28.31 | 28.79 | 27.38 | 27.81 | -4% | 613,747 | 1,721,869,277 |
| 2025-01-15 | 26.08 | 31.15 | 26.08 | 28.97 | +8.71% | 822,427 | 2,365,212,185 |
| 2025-01-14 | 26.56 | 27.78 | 26.2 | 26.65 | +4.1% | 795,623 | 2,138,474,329 |
| 2025-01-13 | 25.3 | 25.86 | 24.8 | 25.6 | -1.42% | 281,166 | 710,375,776 |
| 2025-01-10 | 25.1 | 26.48 | 24.72 | 25.97 | +3.92% | 464,994 | 1,194,301,819 |
| 2025-01-09 | 25.2 | 25.43 | 24.72 | 24.99 | -1.58% | 263,396 | 658,279,779 |
| 2025-01-08 | 25.6 | 25.9 | 24.55 | 25.39 | -2.31% | 334,558 | 844,530,424 |
| 2025-01-07 | 25.81 | 26.06 | 24.75 | 25.99 | -0.27% | 403,304 | 1,031,343,382 |
| 2025-01-06 | 24.01 | 26.24 | 23.88 | 26.06 | +6.76% | 453,572 | 1,145,953,453 |
| 2025-01-03 | 25.53 | 26.21 | 24.32 | 24.41 | -4.31% | 393,093 | 993,610,925 |
| 2025-01-02 | 24.97 | 26.9 | 24.97 | 25.51 | +2.7% | 511,172 | 1,326,081,440 |
| 2024-12-31 | 23.81 | 25.5 | 23.7 | 24.84 | +5.03% | 410,712 | 1,022,825,845 |
| 2024-12-30 | 24.03 | 24.31 | 23.6 | 23.65 | -1.7% | 181,683 | 434,836,858 |
| 2024-12-27 | 25.06 | 25.15 | 23.91 | 24.06 | -4.75% | 318,053 | 776,106,646 |
| 2024-12-26 | 25.09 | 25.73 | 24.82 | 25.26 | -0.94% | 302,545 | 763,164,955 |
| 2024-12-25 | 25.38 | 26.26 | 25.06 | 25.5 | +1.07% | 424,172 | 1,090,833,207 |
| 2024-12-24 | 25.25 | 25.68 | 24.65 | 25.23 | -2.1% | 450,566 | 1,131,004,095 |
| 2024-12-23 | 22.39 | 26.51 | 22 | 25.77 | +15.51% | 642,914 | 1,587,243,393 |
| 2024-12-20 | 21.66 | 22.48 | 21.65 | 22.31 | +2.67% | 100,595 | 223,123,251 |
| 2024-12-19 | 21.64 | 21.87 | 21.52 | 21.73 | -0.55% | 71,942 | 156,159,826 |
| 2024-12-18 | 21.88 | 22.1 | 21.78 | 21.85 | -0.14% | 72,206 | 158,179,087 |
| 2024-12-17 | 22.25 | 22.58 | 21.86 | 21.88 | -1.88% | 98,434 | 218,047,170 |
| 2024-12-16 | 22.47 | 23 | 22.15 | 22.3 | -1.37% | 123,798 | 278,974,892 |
| 2024-12-13 | 22.8 | 23.19 | 22.57 | 22.61 | -1.48% | 164,243 | 375,867,150 |
| 2024-12-12 | 22.81 | 23 | 22.65 | 22.95 | +0.26% | 99,717 | 227,901,280 |
| 2024-12-11 | 22.6 | 22.96 | 22.55 | 22.89 | +1.51% | 99,179 | 226,403,495 |
| 2024-12-10 | 23.1 | 23.21 | 22.53 | 22.55 | +0.13% | 143,473 | 328,356,584 |
| 2024-12-09 | 22.81 | 22.88 | 22.28 | 22.52 | -1.7% | 100,863 | 227,386,576 |
| 2024-12-06 | 22.8 | 22.93 | 22.41 | 22.91 | +0.93% | 118,191 | 268,603,167 |
| 2024-12-05 | 22.46 | 22.93 | 22.42 | 22.7 | +0.75% | 98,901 | 224,116,232 |
| 2024-12-04 | 22.72 | 22.83 | 22.5 | 22.53 | -1.53% | 106,510 | 241,055,969 |
| 2024-12-03 | 22.86 | 23.1 | 22.6 | 22.88 | +0.26% | 134,750 | 307,996,122 |
| 2024-12-02 | 22.41 | 23.09 | 22.35 | 22.82 | +1.69% | 137,749 | 314,170,579 |
| 2024-11-29 | 22.29 | 22.65 | 21.95 | 22.44 | +1.13% | 147,684 | 329,655,846 |
| 2024-11-28 | 22.7 | 22.78 | 22.18 | 22.19 | -2.68% | 127,610 | 287,188,445 |
| 2024-11-27 | 22.64 | 22.81 | 21.78 | 22.8 | +0.71% | 188,561 | 418,424,534 |
| 2024-11-26 | 23.6 | 23.8 | 22.6 | 22.64 | -5.31% | 170,120 | 394,244,350 |
| 2024-11-25 | 24 | 24.52 | 23.32 | 23.91 | +1.18% | 158,454 | 379,809,355 |
| 2024-11-22 | 25 | 25.03 | 23.62 | 23.63 | -6.04% | 196,521 | 478,005,316 |
| 2024-11-21 | 25 | 25.8 | 24.64 | 25.15 | -0.71% | 229,948 | 576,706,685 |
| 2024-11-20 | 24.34 | 26.17 | 24.13 | 25.33 | +4.41% | 296,358 | 753,014,922 |
| 2024-11-19 | 23.29 | 24.26 | 23.29 | 24.26 | +3.76% | 154,461 | 368,091,358 |
| 2024-11-18 | 24.87 | 24.98 | 23.28 | 23.38 | -6.67% | 204,572 | 487,182,838 |
| 2024-11-15 | 24.88 | 25.9 | 24.15 | 25.05 | +0.2% | 269,241 | 671,802,088 |
| 2024-11-14 | 26.3 | 26.3 | 24.98 | 25 | -6.09% | 197,072 | 504,553,916 |
| 2024-11-13 | 26.25 | 27 | 26.08 | 26.62 | +0.15% | 190,114 | 505,858,811 |
| 2024-11-12 | 27.3 | 27.65 | 26.2 | 26.58 | -2.99% | 300,063 | 807,836,219 |
| 2024-11-11 | 26.49 | 27.5 | 26.2 | 27.4 | +3.09% | 327,764 | 885,208,019 |
| 2024-11-08 | 27 | 27.36 | 26.33 | 26.58 | -1.26% | 365,727 | 981,497,639 |
| 2024-11-07 | 25.45 | 27.51 | 25.09 | 26.92 | +4.1% | 438,205 | 1,168,308,572 |
| 2024-11-06 | 26 | 26.66 | 25.57 | 25.86 | -1.49% | 330,827 | 864,276,930 |
| 2024-11-05 | 25.8 | 26.58 | 25.52 | 26.25 | +1.47% | 322,166 | 840,551,034 |
| 2024-11-04 | 26.2 | 26.54 | 25.06 | 25.87 | -3.11% | 331,986 | 856,822,368 |
| 2024-11-01 | 26.7 | 28.18 | 26.6 | 26.7 | -0.89% | 479,292 | 1,317,804,973 |
| 2024-10-31 | 27.2 | 27.34 | 26.6 | 26.94 | -1.46% | 400,098 | 1,080,688,456 |
| 2024-10-30 | 26.3 | 28.4 | 26.1 | 27.34 | +0.29% | 524,126 | 1,414,340,979 |
| 2024-10-29 | 26 | 29.14 | 25.79 | 27.26 | +5.74% | 694,330 | 1,921,460,702 |
| 2024-10-28 | 24.82 | 25.88 | 24.62 | 25.78 | +5.31% | 370,564 | 942,937,575 |
| 2024-10-25 | 24.55 | 24.86 | 24.37 | 24.48 | -0.2% | 261,658 | 643,120,245 |
| 2024-10-24 | 24.89 | 24.97 | 23.9 | 24.53 | -5.73% | 416,170 | 1,018,051,023 |
| 2024-10-23 | 26.8 | 26.8 | 26 | 26.02 | -3.59% | 399,111 | 1,050,217,208 |
| 2024-10-22 | 26.91 | 28.27 | 26 | 26.99 | +0.33% | 528,326 | 1,425,089,116 |
| 2024-10-21 | 26.98 | 27.65 | 26.1 | 26.9 | -1.72% | 604,905 | 1,628,217,532 |
| 2024-10-18 | 26 | 28.42 | 25.58 | 27.37 | +2.89% | 729,012 | 2,000,661,793 |
| 2024-10-17 | 25 | 26.87 | 24.67 | 26.6 | +2.74% | 707,157 | 1,806,074,588 |
| 2024-10-16 | 28 | 30.99 | 25.7 | 25.89 | -3.03% | 926,197 | 2,616,484,856 |
| 2024-10-15 | 24 | 27.89 | 23.6 | 26.7 | +11.3% | 641,605 | 1,644,678,831 |
| 2024-10-14 | 23.2 | 23.99 | 22.72 | 23.99 | +3.58% | 381,546 | 897,359,437 |
| 2024-10-11 | 22.5 | 23.95 | 21.8 | 23.16 | +4.09% | 425,994 | 981,580,369 |
| 2024-10-10 | 22 | 23.44 | 21.9 | 22.25 | +1.88% | 407,132 | 922,230,908 |
| 2024-10-09 | 25.48 | 25.6 | 21.84 | 21.84 | -20% | 642,045 | 1,514,206,593 |
| 2024-10-08 | 28.93 | 28.93 | 25.29 | 27.3 | +12.9% | 701,110 | 1,879,925,279 |
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：