股票概览
26.06
-0.8%
-0.21
26.01
开盘价
26.49
最高价
25.73
最低价
24,322
成交量
数据更新至: 2025-03-25
技术指标
26.80
MA5 (5日均线)
27.90
MA10 (10日均线)
25.73
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 | 26.01 | 26.49 | 25.73 | 26.06 | -0.8% | 24,322 | 63,664,964 |
| 2025-03-24 | 26.37 | 26.75 | 25.29 | 26.27 | -0.42% | 48,469 | 126,356,783 |
| 2025-03-21 | 27.65 | 27.66 | 26.33 | 26.38 | -3.55% | 52,892 | 140,773,746 |
| 2025-03-20 | 27.5 | 27.87 | 26.83 | 27.35 | -2.08% | 70,172 | 191,520,281 |
| 2025-03-19 | 28.17 | 29.11 | 27.78 | 27.93 | -2.21% | 76,670 | 218,478,729 |
| 2025-03-18 | 28.25 | 28.77 | 27.68 | 28.56 | -0.21% | 80,170 | 225,893,168 |
| 2025-03-17 | 29.2 | 29.2 | 27.68 | 28.62 | -3.11% | 96,646 | 273,815,691 |
| 2025-03-14 | 29.5 | 30.5 | 28.18 | 29.54 | -5.29% | 126,410 | 369,659,117 |
| 2025-03-13 | 27.1 | 32.05 | 27.07 | 31.19 | +15.09% | 189,873 | 560,078,127 |
| 2025-03-12 | 30.6 | 31 | 27.07 | 27.1 | -4.75% | 183,783 | 522,215,115 |
| 2025-03-11 | 23.58 | 28.45 | 23.42 | 28.45 | +19.99% | 105,515 | 286,234,267 |
| 2025-03-10 | 23.18 | 23.87 | 23.07 | 23.71 | +2.77% | 40,057 | 94,305,062 |
| 2025-03-07 | 22.95 | 23.2 | 22.9 | 23.07 | +0.09% | 19,183 | 44,239,248 |
| 2025-03-06 | 22.95 | 23.29 | 22.87 | 23.05 | +0.44% | 20,059 | 46,370,268 |
| 2025-03-05 | 22.81 | 23.06 | 22.39 | 22.95 | +0.61% | 17,508 | 39,759,911 |
| 2025-03-04 | 22.21 | 22.87 | 22.04 | 22.81 | +2.29% | 18,269 | 41,466,934 |
| 2025-03-03 | 22.53 | 22.9 | 22.11 | 22.3 | -1.15% | 19,195 | 43,313,015 |
| 2025-02-28 | 23.42 | 23.43 | 22.44 | 22.56 | -3.71% | 22,437 | 51,148,059 |
| 2025-02-27 | 23.22 | 23.65 | 22.85 | 23.43 | +0.95% | 27,655 | 64,363,456 |
| 2025-02-26 | 22.85 | 23.6 | 22.8 | 23.21 | +2.02% | 28,749 | 66,934,359 |
| 2025-02-25 | 22.69 | 22.96 | 22.55 | 22.75 | -1% | 16,388 | 37,277,729 |
| 2025-02-24 | 22.78 | 23.23 | 22.44 | 22.98 | +0.79% | 22,629 | 51,782,112 |
| 2025-02-21 | 22.45 | 22.91 | 22.13 | 22.8 | +1.79% | 25,694 | 58,035,457 |
| 2025-02-20 | 22.03 | 22.47 | 21.84 | 22.4 | +2.24% | 18,964 | 42,071,313 |
| 2025-02-19 | 21.4 | 22.03 | 21.4 | 21.91 | +2.38% | 16,625 | 36,364,824 |
| 2025-02-18 | 22.18 | 22.18 | 21.33 | 21.4 | -3.65% | 22,453 | 48,869,797 |
| 2025-02-17 | 21.78 | 22.28 | 21.68 | 22.21 | +1.51% | 20,685 | 45,605,861 |
| 2025-02-14 | 21.5 | 21.9 | 21.42 | 21.88 | +1.77% | 15,408 | 33,409,329 |
| 2025-02-13 | 22.57 | 22.58 | 21.5 | 21.5 | -4.02% | 18,912 | 41,463,899 |
| 2025-02-12 | 22.53 | 22.72 | 22.28 | 22.4 | -0.58% | 12,997 | 29,117,384 |
| 2025-02-11 | 22.57 | 22.58 | 22.24 | 22.53 | +0.04% | 11,240 | 25,166,108 |
| 2025-02-10 | 22.31 | 22.52 | 22.05 | 22.52 | +0.99% | 13,729 | 30,623,805 |
| 2025-02-07 | 22.35 | 22.54 | 21.94 | 22.3 | -0.45% | 15,685 | 35,066,912 |
| 2025-02-06 | 22 | 22.4 | 21.86 | 22.4 | +2.28% | 14,810 | 32,813,104 |
| 2025-02-05 | 21.93 | 22.12 | 21.65 | 21.9 | +0.23% | 13,491 | 29,534,658 |
| 2025-01-27 | 22.21 | 22.49 | 21.7 | 21.85 | -1.49% | 12,141 | 26,861,496 |
| 2025-01-24 | 22.41 | 22.46 | 21.97 | 22.18 | -0.14% | 13,845 | 30,631,370 |
| 2025-01-23 | 22.35 | 22.6 | 22.1 | 22.21 | +0.05% | 11,419 | 25,530,709 |
| 2025-01-22 | 21.97 | 22.28 | 21.97 | 22.2 | -0.18% | 9,466 | 20,992,370 |
| 2025-01-21 | 22.22 | 22.44 | 21.85 | 22.24 | +0.09% | 11,108 | 24,596,506 |
| 2025-01-20 | 21.85 | 22.4 | 21.63 | 22.22 | +2.78% | 14,372 | 31,718,278 |
| 2025-01-17 | 21.41 | 21.7 | 21.25 | 21.62 | +1.5% | 8,344 | 17,944,922 |
| 2025-01-16 | 21.37 | 22 | 21.12 | 21.3 | +0.05% | 12,430 | 26,695,764 |
| 2025-01-15 | 21.04 | 21.45 | 20.81 | 21.29 | +0.9% | 12,526 | 26,594,517 |
| 2025-01-14 | 19.89 | 21.18 | 19.89 | 21.1 | +6.19% | 12,969 | 26,931,865 |
| 2025-01-13 | 19.6 | 20.08 | 19.22 | 19.87 | +0.71% | 9,249 | 18,216,451 |
| 2025-01-10 | 20.17 | 20.46 | 19.7 | 19.73 | -2.18% | 10,966 | 22,068,589 |
| 2025-01-09 | 20.3 | 20.65 | 20.14 | 20.17 | -1.03% | 8,715 | 17,760,674 |
| 2025-01-08 | 20.36 | 20.53 | 19.64 | 20.38 | +0.15% | 13,043 | 26,329,351 |
| 2025-01-07 | 19.75 | 20.41 | 19.52 | 20.35 | +3.93% | 13,815 | 27,804,736 |
| 2025-01-06 | 19.6 | 19.75 | 18.61 | 19.58 | -0.25% | 11,875 | 22,896,194 |
| 2025-01-03 | 20.65 | 20.9 | 19.54 | 19.63 | -4.66% | 20,441 | 41,209,372 |
| 2025-01-02 | 21.02 | 21.42 | 20.41 | 20.59 | -2.14% | 12,047 | 25,132,722 |
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：