股票概览
26.5
-0.08%
-0.02
26.52
开盘价
26.58
最高价
25.89
最低价
8,438
成交量
数据更新至: 2025-03-25
技术指标
27.28
MA5 (5日均线)
28.00
MA10 (10日均线)
28.45
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 | 26.52 | 26.58 | 25.89 | 26.5 | -0.08% | 8,438 | 22,159,429 |
| 2025-03-24 | 27.29 | 27.53 | 25.82 | 26.52 | -2.89% | 20,426 | 54,276,316 |
| 2025-03-21 | 27.9 | 28.28 | 27.22 | 27.31 | -2.39% | 18,868 | 52,072,586 |
| 2025-03-20 | 28.28 | 28.28 | 27.81 | 27.98 | -0.36% | 15,883 | 44,519,898 |
| 2025-03-19 | 28.51 | 28.97 | 27.89 | 28.08 | -1.96% | 23,641 | 66,774,940 |
| 2025-03-18 | 28.58 | 28.83 | 28.37 | 28.64 | +0.28% | 17,617 | 50,457,213 |
| 2025-03-17 | 29.2 | 29.2 | 28.4 | 28.56 | -1.45% | 20,293 | 58,029,909 |
| 2025-03-14 | 28.4 | 29.1 | 28 | 28.98 | +1.08% | 32,408 | 92,692,986 |
| 2025-03-13 | 28.85 | 29.1 | 28.28 | 28.67 | -0.28% | 26,881 | 77,100,427 |
| 2025-03-12 | 29 | 29.09 | 28.6 | 28.75 | -0.52% | 23,840 | 68,717,978 |
| 2025-03-11 | 28.62 | 29.1 | 28.49 | 28.9 | -1.33% | 31,009 | 89,229,405 |
| 2025-03-10 | 29.58 | 30.23 | 28.78 | 29.29 | +2.34% | 53,651 | 157,920,665 |
| 2025-03-07 | 29.26 | 29.38 | 28.45 | 28.62 | -2.45% | 28,224 | 81,599,501 |
| 2025-03-06 | 28.99 | 29.5 | 28.69 | 29.34 | +1.7% | 32,965 | 96,351,748 |
| 2025-03-05 | 28.81 | 29.18 | 28.36 | 28.85 | +0.14% | 25,519 | 73,293,961 |
| 2025-03-04 | 28.14 | 28.81 | 27.9 | 28.81 | +1.87% | 21,993 | 62,761,665 |
| 2025-03-03 | 27.84 | 28.8 | 27.79 | 28.28 | +1.87% | 26,936 | 76,439,898 |
| 2025-02-28 | 29.1 | 29.5 | 27.6 | 27.76 | -5.35% | 33,598 | 95,690,845 |
| 2025-02-27 | 29.87 | 29.87 | 28.82 | 29.33 | -1.51% | 30,027 | 87,873,507 |
| 2025-02-26 | 29.4 | 29.79 | 28.8 | 29.78 | +2.2% | 37,684 | 110,510,661 |
| 2025-02-25 | 29.36 | 29.68 | 29.02 | 29.14 | -2.15% | 30,118 | 88,309,704 |
| 2025-02-24 | 30.12 | 30.31 | 29.51 | 29.78 | -2.33% | 40,952 | 122,265,114 |
| 2025-02-21 | 30.21 | 31 | 29.88 | 30.49 | +0.26% | 54,338 | 164,550,196 |
| 2025-02-20 | 29.98 | 31.27 | 29.97 | 30.41 | +2.88% | 66,509 | 203,350,237 |
| 2025-02-19 | 29.13 | 29.78 | 28.5 | 29.56 | +2.07% | 48,027 | 140,994,056 |
| 2025-02-18 | 30.72 | 30.81 | 28.95 | 28.96 | -5.94% | 71,163 | 211,492,959 |
| 2025-02-17 | 31.3 | 32.7 | 30.49 | 30.79 | +0.26% | 112,235 | 351,998,319 |
| 2025-02-14 | 28.92 | 31.59 | 28.92 | 30.71 | +4.99% | 125,701 | 386,273,834 |
| 2025-02-13 | 29.95 | 30.19 | 28.9 | 29.25 | -3.02% | 67,504 | 198,635,547 |
| 2025-02-12 | 29.11 | 30.93 | 29.11 | 30.16 | +1% | 97,675 | 293,001,885 |
| 2025-02-11 | 31.01 | 31.01 | 29.67 | 29.86 | -7.32% | 150,395 | 453,362,079 |
| 2025-02-10 | 26.84 | 32.22 | 26.17 | 32.22 | +20% | 167,311 | 503,065,757 |
| 2025-02-07 | 25.12 | 27.17 | 25.12 | 26.85 | +6.46% | 64,871 | 170,953,191 |
| 2025-02-06 | 24.92 | 25.22 | 24.42 | 25.22 | +1.2% | 24,121 | 60,011,020 |
| 2025-02-05 | 24.42 | 24.97 | 24.26 | 24.92 | +3.19% | 20,041 | 49,538,915 |
| 2025-01-27 | 24.52 | 24.99 | 24.12 | 24.15 | -0.08% | 17,676 | 43,424,456 |
| 2025-01-24 | 23.72 | 24.24 | 23.62 | 24.17 | +1.64% | 15,332 | 36,740,938 |
| 2025-01-23 | 24 | 24.37 | 23.72 | 23.78 | 0% | 16,196 | 39,081,611 |
| 2025-01-22 | 24.28 | 24.28 | 23.7 | 23.78 | -2.3% | 15,899 | 38,018,632 |
| 2025-01-21 | 24.9 | 25.05 | 24.08 | 24.34 | -2.25% | 22,216 | 54,341,683 |
| 2025-01-20 | 24.75 | 24.96 | 24.23 | 24.9 | +2.43% | 20,504 | 50,739,881 |
| 2025-01-17 | 24.53 | 24.9 | 24.1 | 24.31 | -1.58% | 16,340 | 39,741,044 |
| 2025-01-16 | 24.52 | 25.3 | 24.36 | 24.7 | +0.94% | 21,392 | 52,999,056 |
| 2025-01-15 | 24.6 | 25.19 | 24.38 | 24.47 | -0.45% | 20,550 | 50,691,675 |
| 2025-01-14 | 23.98 | 24.58 | 23.65 | 24.58 | +3.98% | 24,751 | 59,946,898 |
| 2025-01-13 | 23.11 | 23.66 | 22.5 | 23.64 | +0.9% | 20,054 | 46,658,045 |
| 2025-01-10 | 24.7 | 24.8 | 23.42 | 23.43 | -5.14% | 23,732 | 57,152,524 |
| 2025-01-09 | 24.5 | 25.19 | 24.02 | 24.7 | -0.6% | 24,292 | 60,013,644 |
| 2025-01-08 | 24.63 | 25.86 | 24.11 | 24.85 | +0.2% | 39,606 | 99,061,176 |
| 2025-01-07 | 25.3 | 25.4 | 24.02 | 24.8 | -3.09% | 44,652 | 109,778,157 |
| 2025-01-06 | 23.88 | 25.75 | 23.01 | 25.59 | +7.97% | 59,589 | 148,556,240 |
| 2025-01-03 | 24.9 | 25.37 | 23.58 | 23.7 | -4.59% | 28,394 | 69,108,908 |
| 2025-01-02 | 25.02 | 25.9 | 24.63 | 24.84 | -0.72% | 25,836 | 65,428,403 |
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：