股票概览
26.64
-5.8%
-1.64
27.99
开盘价
28.26
最高价
26.55
最低价
72,139
成交量
数据更新至: 2025-03-25
技术指标
27.35
MA5 (5日均线)
26.91
MA10 (10日均线)
26.52
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 | 27.99 | 28.26 | 26.55 | 26.64 | -5.8% | 72,139 | 196,609,405 |
| 2025-03-24 | 28.8 | 29.19 | 27.5 | 28.28 | -1.67% | 122,126 | 342,601,698 |
| 2025-03-21 | 26.82 | 30.28 | 26.82 | 28.76 | +6.76% | 204,246 | 590,345,612 |
| 2025-03-20 | 26.13 | 27.3 | 25.9 | 26.94 | +3.02% | 69,310 | 186,000,348 |
| 2025-03-19 | 26.6 | 26.62 | 26 | 26.15 | -1.28% | 34,148 | 89,573,065 |
| 2025-03-18 | 26.36 | 26.8 | 26.2 | 26.49 | +0.91% | 33,694 | 89,063,135 |
| 2025-03-17 | 26.43 | 27.11 | 26.1 | 26.25 | -0.42% | 54,255 | 144,082,509 |
| 2025-03-14 | 26.4 | 26.7 | 25.97 | 26.36 | -0.53% | 39,826 | 105,147,513 |
| 2025-03-13 | 26.63 | 26.77 | 25.66 | 26.5 | -0.67% | 63,994 | 167,186,384 |
| 2025-03-12 | 27.16 | 27.32 | 26.59 | 26.68 | -1.84% | 55,642 | 149,550,536 |
| 2025-03-11 | 25.99 | 27.25 | 25.49 | 27.18 | +3.46% | 103,984 | 275,204,637 |
| 2025-03-10 | 26.5 | 26.9 | 25.95 | 26.27 | -0.87% | 61,046 | 160,286,510 |
| 2025-03-07 | 26.54 | 26.57 | 25.9 | 26.5 | -0.49% | 71,984 | 189,160,933 |
| 2025-03-06 | 26.8 | 26.97 | 26.1 | 26.63 | -0.63% | 94,473 | 249,657,760 |
| 2025-03-05 | 26.36 | 27.25 | 26.28 | 26.8 | +1.71% | 104,409 | 281,303,517 |
| 2025-03-04 | 26.06 | 26.58 | 25.5 | 26.35 | +0.76% | 110,604 | 289,764,677 |
| 2025-03-03 | 24.5 | 26.77 | 24.45 | 26.15 | +7.39% | 178,083 | 463,528,501 |
| 2025-02-28 | 25.44 | 25.56 | 24.26 | 24.35 | -5.07% | 101,268 | 250,960,982 |
| 2025-02-27 | 25.5 | 26.06 | 24.95 | 25.65 | +0.63% | 112,209 | 284,742,408 |
| 2025-02-26 | 25.68 | 26.66 | 25.21 | 25.49 | -1.01% | 151,403 | 390,753,217 |
| 2025-02-25 | 24.4 | 26.21 | 24 | 25.75 | +4.72% | 179,361 | 454,967,256 |
| 2025-02-24 | 23.78 | 24.92 | 23.77 | 24.59 | +2.89% | 172,564 | 421,747,420 |
| 2025-02-21 | 22.9 | 24.29 | 22.74 | 23.9 | +6.13% | 231,521 | 546,844,455 |
| 2025-02-20 | 22.4 | 22.58 | 22.02 | 22.52 | +0.76% | 62,687 | 140,261,914 |
| 2025-02-19 | 21.71 | 22.4 | 21.6 | 22.35 | +2.85% | 73,276 | 161,999,660 |
| 2025-02-18 | 22.1 | 23.03 | 21.71 | 21.73 | -1.36% | 148,478 | 333,011,363 |
| 2025-02-17 | 20.58 | 22.06 | 20.32 | 22.03 | +7.78% | 153,993 | 330,452,793 |
| 2025-02-14 | 20.33 | 20.8 | 20.33 | 20.44 | +0.79% | 48,996 | 100,821,178 |
| 2025-02-13 | 20.95 | 21.01 | 20.23 | 20.28 | -3.2% | 60,520 | 124,587,594 |
| 2025-02-12 | 20.65 | 21 | 20.56 | 20.95 | +1.01% | 48,126 | 100,213,830 |
| 2025-02-11 | 20.56 | 21.17 | 20.34 | 20.74 | +0.97% | 94,058 | 195,332,697 |
| 2025-02-10 | 20.56 | 20.6 | 20.17 | 20.54 | +0.34% | 55,849 | 113,660,492 |
| 2025-02-07 | 20 | 20.92 | 19.94 | 20.47 | +2.35% | 81,106 | 166,317,700 |
| 2025-02-06 | 19.76 | 20.06 | 19.63 | 20 | +0.76% | 52,644 | 104,602,555 |
| 2025-02-05 | 19.88 | 20.29 | 19.74 | 19.85 | +0.25% | 51,238 | 102,256,337 |
| 2025-01-27 | 20.47 | 20.58 | 19.8 | 19.8 | -3.04% | 49,447 | 99,217,809 |
| 2025-01-24 | 19.82 | 20.52 | 19.72 | 20.42 | +2.25% | 75,436 | 152,442,401 |
| 2025-01-23 | 20.85 | 21.12 | 19.88 | 19.97 | -4.22% | 123,494 | 253,434,815 |
| 2025-01-22 | 21.12 | 21.47 | 20.35 | 20.85 | +8.54% | 203,034 | 422,029,017 |
| 2025-01-21 | 19.69 | 19.76 | 19.1 | 19.21 | -2.19% | 69,617 | 134,472,010 |
| 2025-01-20 | 19.5 | 19.9 | 19.18 | 19.64 | +0.98% | 89,801 | 174,948,528 |
| 2025-01-17 | 19 | 20.62 | 19 | 19.45 | +3.07% | 140,710 | 277,486,327 |
| 2025-01-16 | 18.53 | 19.19 | 18.53 | 18.87 | +2% | 58,817 | 111,029,481 |
| 2025-01-15 | 18.5 | 18.78 | 18.14 | 18.5 | 0% | 54,287 | 100,196,734 |
| 2025-01-14 | 17.69 | 18.52 | 17.63 | 18.5 | +4.82% | 73,683 | 133,810,180 |
| 2025-01-13 | 17.02 | 17.95 | 16.81 | 17.65 | +3.1% | 75,497 | 132,113,260 |
| 2025-01-10 | 17.81 | 17.94 | 17.1 | 17.12 | -3.28% | 43,707 | 76,306,696 |
| 2025-01-09 | 17.75 | 18.11 | 17.65 | 17.7 | -0.67% | 41,915 | 74,852,780 |
| 2025-01-08 | 18.17 | 18.21 | 17.31 | 17.82 | -2.2% | 58,252 | 103,359,126 |
| 2025-01-07 | 17.8 | 18.32 | 17.71 | 18.22 | +2.02% | 53,975 | 96,962,562 |
| 2025-01-06 | 18.12 | 18.49 | 17.6 | 17.86 | -1.98% | 88,186 | 158,412,271 |
| 2025-01-03 | 18.79 | 19.25 | 18.06 | 18.22 | -1.62% | 68,131 | 127,025,813 |
| 2025-01-02 | 19.18 | 19.35 | 18.33 | 18.52 | -3.09% | 59,146 | 111,611,523 |
| 2024-12-31 | 19.83 | 20.04 | 19.1 | 19.11 | -3.78% | 48,430 | 94,241,295 |
| 2024-12-30 | 19.53 | 20.05 | 19.29 | 19.86 | +1.12% | 51,016 | 100,751,189 |
| 2024-12-27 | 19.91 | 20.12 | 19.6 | 19.64 | -1.06% | 56,943 | 113,035,332 |
| 2024-12-26 | 19.97 | 20.24 | 19.33 | 19.85 | -1.29% | 74,078 | 146,923,727 |
| 2024-12-25 | 20.74 | 20.74 | 20.02 | 20.11 | -3.04% | 47,705 | 96,401,350 |
| 2024-12-24 | 20.28 | 20.86 | 20.28 | 20.74 | +2.57% | 52,524 | 108,257,741 |
| 2024-12-23 | 21.1 | 21.22 | 20.18 | 20.22 | -4.49% | 75,437 | 155,067,479 |
| 2024-12-20 | 21.06 | 21.41 | 20.92 | 21.17 | +0.67% | 47,979 | 101,413,978 |
| 2024-12-19 | 20.76 | 21.2 | 20.05 | 21.03 | +0.1% | 64,572 | 134,118,532 |
| 2024-12-18 | 20.99 | 21.25 | 20.78 | 21.01 | +0.14% | 51,544 | 108,296,959 |
| 2024-12-17 | 21.78 | 21.98 | 20.86 | 20.98 | -3.67% | 67,512 | 143,673,124 |
| 2024-12-16 | 22.18 | 22.56 | 21.6 | 21.78 | -1.8% | 68,550 | 150,637,802 |
| 2024-12-13 | 22.6 | 22.6 | 21.96 | 22.18 | -1.9% | 66,962 | 148,517,244 |
| 2024-12-12 | 23.05 | 23.09 | 22.42 | 22.61 | -2.21% | 117,508 | 265,768,127 |
| 2024-12-11 | 23.77 | 23.9 | 22.88 | 23.12 | -2.69% | 94,128 | 219,863,577 |
| 2024-12-10 | 25.01 | 25.08 | 23.72 | 23.76 | -0.21% | 66,257 | 160,747,173 |
| 2024-12-09 | 24.21 | 24.3 | 23.64 | 23.81 | -1.41% | 47,976 | 114,704,378 |
| 2024-12-06 | 24 | 24.66 | 23.21 | 24.15 | +0.54% | 94,380 | 225,830,707 |
| 2024-12-05 | 23.73 | 24.36 | 23.52 | 24.02 | +0.88% | 65,949 | 158,141,799 |
| 2024-12-04 | 24.89 | 25 | 23.6 | 23.81 | -5.06% | 93,168 | 225,244,356 |
| 2024-12-03 | 25.12 | 25.68 | 24.88 | 25.08 | -0.56% | 63,556 | 160,679,590 |
| 2024-12-02 | 25.17 | 25.55 | 24.84 | 25.22 | +0.04% | 83,640 | 210,274,478 |
| 2024-11-29 | 24.64 | 25.45 | 24.48 | 25.21 | +2.06% | 71,319 | 179,415,215 |
| 2024-11-28 | 24.77 | 25.79 | 24.53 | 24.7 | -0.08% | 86,037 | 216,988,113 |
| 2024-11-27 | 23.38 | 24.75 | 23.2 | 24.72 | +4.52% | 76,315 | 183,257,665 |
| 2024-11-26 | 23.81 | 24.38 | 23.28 | 23.65 | -0.42% | 50,259 | 118,865,576 |
| 2024-11-25 | 23.7 | 24.48 | 23.37 | 23.75 | +2.64% | 78,934 | 188,738,652 |
| 2024-11-22 | 24.49 | 24.79 | 23.11 | 23.14 | -5.97% | 75,819 | 181,949,779 |
| 2024-11-21 | 25.3 | 25.37 | 24.34 | 24.61 | -1.68% | 58,977 | 146,017,641 |
| 2024-11-20 | 24.88 | 25.2 | 24.33 | 25.03 | +0.16% | 95,166 | 236,017,049 |
| 2024-11-19 | 24.5 | 25.27 | 23.84 | 24.99 | +3.14% | 92,827 | 229,098,846 |
| 2024-11-18 | 24 | 25 | 23.6 | 24.23 | +1.55% | 115,259 | 281,941,684 |
| 2024-11-15 | 24.9 | 25.02 | 23.85 | 23.86 | -3.83% | 90,003 | 220,276,485 |
| 2024-11-14 | 25.85 | 26.09 | 24.76 | 24.81 | -4.58% | 114,109 | 289,664,784 |
| 2024-11-13 | 25.5 | 26.66 | 25.06 | 26 | +0.78% | 160,369 | 414,104,479 |
| 2024-11-12 | 26.96 | 26.98 | 25.5 | 25.8 | -4.3% | 193,647 | 502,325,681 |
| 2024-11-11 | 23.9 | 27.46 | 23.77 | 26.96 | +13.09% | 266,193 | 689,246,188 |
| 2024-11-08 | 24.32 | 24.5 | 23.35 | 23.84 | -0.5% | 137,919 | 329,643,501 |
| 2024-11-07 | 22.89 | 24.44 | 22.53 | 23.96 | +3.41% | 158,620 | 372,805,840 |
| 2024-11-06 | 23.25 | 24.5 | 23 | 23.17 | +0.17% | 191,547 | 453,107,557 |
| 2024-11-05 | 22.55 | 23.41 | 22.1 | 23.13 | +3.03% | 148,114 | 337,196,699 |
| 2024-11-04 | 21.28 | 23.25 | 21.12 | 22.45 | +5.5% | 126,994 | 282,191,371 |
| 2024-11-01 | 22.35 | 22.55 | 21.21 | 21.28 | -5.92% | 126,075 | 274,576,499 |
| 2024-10-31 | 22.68 | 22.88 | 22.12 | 22.62 | +2.91% | 141,705 | 318,751,964 |
| 2024-10-30 | 21.88 | 22.59 | 21.59 | 21.98 | -0.54% | 133,969 | 296,246,744 |
| 2024-10-29 | 23.86 | 24.39 | 22.01 | 22.1 | -7.06% | 225,494 | 513,886,226 |
| 2024-10-28 | 23.25 | 25.11 | 23.08 | 23.78 | +7.5% | 361,796 | 869,072,829 |
| 2024-10-25 | 20.45 | 22.26 | 20.45 | 22.12 | +8.06% | 245,230 | 529,876,519 |
| 2024-10-24 | 20.96 | 21.11 | 20.28 | 20.47 | -4.83% | 165,353 | 340,567,054 |
| 2024-10-23 | 21.22 | 22.6 | 21.2 | 21.51 | +2.43% | 284,527 | 622,752,551 |
| 2024-10-22 | 19.7 | 21.66 | 19.52 | 21 | +5.37% | 232,739 | 485,315,295 |
| 2024-10-21 | 19.71 | 20.55 | 19.32 | 19.93 | +3.48% | 167,660 | 334,053,150 |
| 2024-10-18 | 18.33 | 19.77 | 18.21 | 19.26 | +4.56% | 155,078 | 293,315,797 |
| 2024-10-17 | 18.38 | 18.86 | 18.32 | 18.42 | +0.05% | 105,352 | 195,531,535 |
| 2024-10-16 | 18.32 | 18.69 | 17.92 | 18.41 | -1.6% | 118,983 | 217,286,531 |
| 2024-10-15 | 18.04 | 19.43 | 17.66 | 18.71 | +2.69% | 194,549 | 362,960,560 |
| 2024-10-14 | 18.23 | 18.32 | 17.56 | 18.22 | +1.9% | 126,586 | 227,839,492 |
| 2024-10-11 | 18.97 | 19.45 | 17.5 | 17.88 | -11.75% | 203,912 | 373,581,150 |
| 2024-10-10 | 19.55 | 21.82 | 19.41 | 20.26 | +5.63% | 250,086 | 515,721,117 |
| 2024-10-09 | 21.6 | 21.6 | 19.16 | 19.18 | -15.54% | 224,340 | 460,107,807 |
| 2024-10-08 | 23.7 | 23.7 | 21.01 | 22.71 | +14.7% | 297,354 | 662,030,038 |
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：