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 |
| 2024-12-31 | 25.27 | 25.36 | 24.07 | 24.07 | -4.82% | 27,732 | 68,161,729 |
| 2024-12-30 | 25.11 | 25.46 | 24.74 | 25.29 | -0.35% | 19,094 | 48,052,548 |
| 2024-12-27 | 25.42 | 25.9 | 25.3 | 25.38 | +0.16% | 20,625 | 52,799,245 |
| 2024-12-26 | 25.19 | 25.43 | 24.58 | 25.34 | +1.93% | 19,652 | 49,517,482 |
| 2024-12-25 | 25.3 | 25.7 | 24.37 | 24.86 | -1.7% | 25,168 | 62,369,844 |
| 2024-12-24 | 25.06 | 26.28 | 25.06 | 25.29 | +0.92% | 34,713 | 89,091,387 |
| 2024-12-23 | 26.5 | 26.62 | 24.49 | 25.06 | -9.99% | 86,487 | 221,050,792 |
| 2024-12-20 | 27.15 | 28.28 | 27.15 | 27.84 | +2.47% | 34,731 | 96,728,841 |
| 2024-12-19 | 27.4 | 27.71 | 27 | 27.17 | -2.72% | 34,916 | 95,209,260 |
| 2024-12-18 | 27.91 | 28.78 | 27.81 | 27.93 | +0.11% | 34,502 | 97,609,728 |
| 2024-12-17 | 29.43 | 29.45 | 27.62 | 27.9 | -5.17% | 51,473 | 146,330,212 |
| 2024-12-16 | 29.1 | 29.74 | 28.73 | 29.42 | +1.62% | 74,305 | 217,672,147 |
| 2024-12-13 | 27.9 | 29.5 | 27.57 | 28.95 | +2.77% | 86,272 | 248,561,897 |
| 2024-12-12 | 28.05 | 28.28 | 27.5 | 28.17 | +0.43% | 36,372 | 101,240,532 |
| 2024-12-11 | 27.89 | 28.18 | 27.76 | 28.05 | +0.5% | 28,657 | 80,172,302 |
| 2024-12-10 | 28.76 | 29 | 27.89 | 27.91 | +0.04% | 55,882 | 158,860,949 |
| 2024-12-09 | 28.22 | 28.76 | 27.68 | 27.9 | -1.06% | 44,503 | 125,696,665 |
| 2024-12-06 | 28.62 | 28.66 | 27.89 | 28.2 | -0.95% | 43,844 | 123,815,533 |
| 2024-12-05 | 28.3 | 28.66 | 28 | 28.47 | -0.73% | 50,896 | 144,299,003 |
| 2024-12-04 | 27.9 | 29.36 | 27.42 | 28.68 | +0.81% | 83,139 | 236,000,599 |
| 2024-12-03 | 27.08 | 29.25 | 26.9 | 28.45 | +6.95% | 112,861 | 317,877,255 |
| 2024-12-02 | 26.49 | 26.63 | 26.19 | 26.6 | +0.95% | 34,228 | 90,600,198 |
| 2024-11-29 | 25.78 | 26.78 | 25.56 | 26.35 | +2.17% | 37,563 | 98,831,119 |
| 2024-11-28 | 26.05 | 26.45 | 25.73 | 25.79 | -0.77% | 29,061 | 75,829,350 |
| 2024-11-27 | 25.7 | 25.99 | 24.5 | 25.99 | +0.81% | 33,605 | 85,220,694 |
| 2024-11-26 | 26.6 | 26.8 | 25.67 | 25.78 | -3.3% | 36,956 | 96,635,874 |
| 2024-11-25 | 26.07 | 26.75 | 25.76 | 26.66 | +0.6% | 41,774 | 109,685,053 |
| 2024-11-22 | 28 | 28.48 | 26.5 | 26.5 | -5.36% | 66,880 | 182,308,873 |
| 2024-11-21 | 28 | 28.87 | 27.63 | 28 | -1.41% | 75,426 | 212,946,417 |
| 2024-11-20 | 27.48 | 29.5 | 27.17 | 28.4 | +2.68% | 96,486 | 274,137,045 |
| 2024-11-19 | 26.9 | 27.72 | 26.53 | 27.66 | +3.71% | 78,931 | 214,478,652 |
| 2024-11-18 | 27.83 | 28.48 | 26.5 | 26.67 | -6.06% | 96,856 | 262,893,269 |
| 2024-11-15 | 30.6 | 31.14 | 28.39 | 28.39 | -10.5% | 172,963 | 515,004,512 |
| 2024-11-14 | 34.76 | 37 | 31.51 | 31.72 | +0.67% | 256,739 | 874,939,444 |
| 2024-11-13 | 25.8 | 31.51 | 25.51 | 31.51 | +19.99% | 145,697 | 421,773,871 |
| 2024-11-12 | 27.3 | 27.76 | 26.01 | 26.26 | -1.94% | 54,715 | 147,229,990 |
| 2024-11-11 | 25.18 | 26.99 | 25.15 | 26.78 | +5.43% | 51,929 | 136,057,728 |
| 2024-11-08 | 25.81 | 26.15 | 25.31 | 25.4 | -0.78% | 30,528 | 78,395,304 |
| 2024-11-07 | 25.4 | 25.67 | 24.97 | 25.6 | +2.56% | 34,044 | 86,382,389 |
| 2024-11-06 | 25.38 | 25.78 | 24.78 | 24.96 | -1.15% | 36,368 | 92,011,320 |
| 2024-11-05 | 24.22 | 25.35 | 24.09 | 25.25 | +4.25% | 34,407 | 85,879,831 |
| 2024-11-04 | 23.67 | 24.35 | 23.66 | 24.22 | +1.85% | 16,268 | 39,273,819 |
| 2024-11-01 | 24.74 | 25.38 | 23.7 | 23.78 | -4.34% | 29,826 | 72,251,608 |
| 2024-10-31 | 24.92 | 25.37 | 24.71 | 24.86 | +2.01% | 32,014 | 80,288,235 |
| 2024-10-30 | 24.52 | 24.78 | 24.15 | 24.37 | -1.34% | 20,037 | 48,854,708 |
| 2024-10-29 | 25.5 | 25.64 | 24.59 | 24.7 | -2.56% | 28,934 | 72,187,880 |
| 2024-10-28 | 25.86 | 26.13 | 25.03 | 25.35 | -1.97% | 39,903 | 101,042,483 |
| 2024-10-25 | 24.61 | 26.25 | 24.57 | 25.86 | +5.25% | 45,765 | 116,923,047 |
| 2024-10-24 | 25.1 | 25.2 | 24.33 | 24.57 | -1.8% | 21,540 | 52,946,954 |
| 2024-10-23 | 24.24 | 25.3 | 24.24 | 25.02 | +2.21% | 41,479 | 103,124,412 |
| 2024-10-22 | 24.38 | 24.6 | 24.05 | 24.48 | +0.41% | 28,286 | 68,957,460 |
| 2024-10-21 | 24.23 | 24.8 | 24.18 | 24.38 | +0.87% | 31,836 | 77,700,348 |
| 2024-10-18 | 23.3 | 24.84 | 23.23 | 24.17 | +3.42% | 31,230 | 74,741,500 |
| 2024-10-17 | 23.72 | 24.07 | 23.36 | 23.37 | -0.04% | 16,767 | 39,798,704 |
| 2024-10-16 | 23.52 | 23.86 | 23.16 | 23.38 | -1.18% | 17,916 | 42,095,840 |
| 2024-10-15 | 24.44 | 24.6 | 23.6 | 23.66 | -3.39% | 21,619 | 52,045,409 |
| 2024-10-14 | 23.42 | 24.56 | 22.9 | 24.49 | +5.02% | 29,357 | 69,783,816 |
| 2024-10-11 | 23.98 | 25 | 23.06 | 23.32 | -5.63% | 28,379 | 67,384,819 |
| 2024-10-10 | 24.7 | 25.71 | 24.31 | 24.71 | +1.98% | 40,266 | 100,683,232 |
| 2024-10-09 | 27 | 27.31 | 24 | 24.23 | -14.65% | 56,922 | 147,296,893 |
| 2024-10-08 | 29.67 | 29.67 | 26.06 | 28.39 | +14.75% | 86,980 | 242,266,919 |
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：