股票概览
26.18
-3.68%
-1
27.38
开盘价
27.45
最高价
26
最低价
39,951
成交量
数据更新至: 2025-03-25
技术指标
26.21
MA5 (5日均线)
25.58
MA10 (10日均线)
25.23
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 | 27.38 | 27.45 | 26 | 26.18 | -3.68% | 39,951 | 105,748,914 |
| 2025-03-24 | 26.38 | 27.2 | 25.96 | 27.18 | +3.07% | 76,694 | 204,505,451 |
| 2025-03-21 | 26.06 | 26.74 | 25.9 | 26.37 | +1.93% | 83,520 | 221,165,766 |
| 2025-03-20 | 25.44 | 26.57 | 25.22 | 25.87 | +1.69% | 50,599 | 131,324,699 |
| 2025-03-19 | 25.58 | 25.8 | 25.21 | 25.44 | -0.82% | 29,455 | 74,923,973 |
| 2025-03-18 | 24.96 | 25.96 | 24.84 | 25.65 | +3.3% | 47,908 | 122,063,761 |
| 2025-03-17 | 24.89 | 25.11 | 24.78 | 24.83 | -0.4% | 21,474 | 53,524,484 |
| 2025-03-14 | 24.7 | 24.93 | 24.47 | 24.93 | +0.93% | 22,512 | 55,802,005 |
| 2025-03-13 | 24.83 | 24.83 | 24.08 | 24.7 | +0.16% | 23,556 | 57,592,025 |
| 2025-03-12 | 24.8 | 24.9 | 24.41 | 24.66 | +0.04% | 18,095 | 44,663,444 |
| 2025-03-11 | 24.36 | 24.7 | 24.19 | 24.65 | +0.28% | 14,571 | 35,574,900 |
| 2025-03-10 | 24.78 | 24.96 | 24.26 | 24.58 | +0.2% | 17,163 | 42,103,033 |
| 2025-03-07 | 24.99 | 25.01 | 24.5 | 24.53 | -1.96% | 23,738 | 58,687,628 |
| 2025-03-06 | 24.99 | 25.28 | 24.78 | 25.02 | +0.77% | 23,655 | 59,129,311 |
| 2025-03-05 | 25.24 | 25.35 | 24.52 | 24.83 | -1.62% | 23,416 | 58,007,069 |
| 2025-03-04 | 24.88 | 25.24 | 24.61 | 25.24 | +1.45% | 25,337 | 63,581,577 |
| 2025-03-03 | 24.48 | 25.35 | 24.43 | 24.88 | +1.76% | 27,372 | 68,572,966 |
| 2025-02-28 | 25.09 | 25.31 | 24.45 | 24.45 | -3.01% | 27,103 | 67,192,675 |
| 2025-02-27 | 25.4 | 25.49 | 24.8 | 25.21 | -0.87% | 27,158 | 68,268,352 |
| 2025-02-26 | 25.08 | 25.54 | 25.08 | 25.43 | +1.44% | 24,674 | 62,506,655 |
| 2025-02-25 | 25.43 | 25.44 | 24.97 | 25.07 | -2.3% | 30,400 | 76,351,750 |
| 2025-02-24 | 25.8 | 25.95 | 25.4 | 25.66 | -1.27% | 32,813 | 84,292,489 |
| 2025-02-21 | 25.72 | 26.08 | 25.72 | 25.99 | +0.19% | 35,557 | 92,193,896 |
| 2025-02-20 | 25.91 | 26.25 | 25.52 | 25.94 | -1.18% | 43,920 | 113,351,417 |
| 2025-02-19 | 25.38 | 26.49 | 24.92 | 26.25 | +1.7% | 66,105 | 171,309,132 |
| 2025-02-18 | 25.2 | 27.6 | 25.02 | 25.81 | +4.16% | 98,927 | 259,284,111 |
| 2025-02-17 | 24.88 | 24.94 | 24.5 | 24.78 | -0.64% | 25,653 | 63,417,753 |
| 2025-02-14 | 25.1 | 25.28 | 24.86 | 24.94 | +0.32% | 22,357 | 55,935,844 |
| 2025-02-13 | 25.8 | 25.8 | 24.83 | 24.86 | -1.35% | 33,356 | 84,013,002 |
| 2025-02-12 | 24.86 | 25.7 | 24.64 | 25.2 | +2.27% | 34,658 | 87,763,950 |
| 2025-02-11 | 24.99 | 25.14 | 24.59 | 24.64 | -1.64% | 16,017 | 39,602,117 |
| 2025-02-10 | 25.08 | 25.12 | 24.65 | 25.05 | +1.01% | 23,162 | 57,598,247 |
| 2025-02-07 | 24.2 | 25.41 | 24.2 | 24.8 | +2.14% | 34,179 | 85,020,975 |
| 2025-02-06 | 23.9 | 24.3 | 23.64 | 24.28 | +1.59% | 18,450 | 44,336,384 |
| 2025-02-05 | 24.02 | 24.28 | 23.67 | 23.9 | +0.04% | 16,916 | 40,558,960 |
| 2025-01-27 | 24.52 | 24.72 | 23.8 | 23.89 | -2.29% | 17,825 | 43,023,054 |
| 2025-01-24 | 23.99 | 24.66 | 23.75 | 24.45 | +1.58% | 28,076 | 68,060,882 |
| 2025-01-23 | 24.55 | 24.92 | 24.06 | 24.07 | -1.51% | 29,421 | 72,237,405 |
| 2025-01-22 | 24.3 | 24.99 | 23.96 | 24.44 | +0.37% | 29,108 | 71,110,868 |
| 2025-01-21 | 24.68 | 24.81 | 24.14 | 24.35 | -1.26% | 23,631 | 57,626,523 |
| 2025-01-20 | 24.37 | 25.09 | 24.28 | 24.66 | +1.15% | 34,538 | 85,496,515 |
| 2025-01-17 | 23.25 | 24.63 | 23.25 | 24.38 | +3.61% | 36,709 | 88,559,276 |
| 2025-01-16 | 23.64 | 24.11 | 23.31 | 23.53 | +0.09% | 19,019 | 45,099,590 |
| 2025-01-15 | 24.2 | 24.2 | 23.44 | 23.51 | -0.38% | 22,532 | 53,827,386 |
| 2025-01-14 | 22.82 | 23.6 | 22.62 | 23.6 | +4.75% | 21,201 | 49,267,002 |
| 2025-01-13 | 22.09 | 22.86 | 21.75 | 22.53 | +0.13% | 15,785 | 35,297,409 |
| 2025-01-10 | 23.54 | 23.62 | 22.5 | 22.5 | -4.05% | 16,150 | 37,186,208 |
| 2025-01-09 | 23.35 | 23.75 | 23.17 | 23.45 | +0.47% | 16,115 | 37,849,128 |
| 2025-01-08 | 24.1 | 24.1 | 22.73 | 23.34 | -3.15% | 27,595 | 64,494,470 |
| 2025-01-07 | 23.45 | 24.56 | 23.22 | 24.1 | +2.42% | 36,440 | 87,510,909 |
| 2025-01-06 | 22.2 | 23.58 | 21.42 | 23.53 | +6.47% | 34,493 | 77,985,369 |
| 2025-01-03 | 23.35 | 23.52 | 22.06 | 22.1 | -5.31% | 25,825 | 58,571,180 |
| 2025-01-02 | 24.08 | 24.37 | 23 | 23.34 | -3.03% | 25,457 | 60,191,101 |
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：