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 |
| 2024-12-31 | 25.6 | 25.97 | 25.01 | 25.02 | -1.77% | 23,041 | 58,749,090 |
| 2024-12-30 | 25.94 | 26 | 25.06 | 25.47 | -2.97% | 23,853 | 60,873,512 |
| 2024-12-27 | 25.55 | 26.52 | 25.4 | 26.25 | +2.22% | 23,711 | 62,131,700 |
| 2024-12-26 | 25.6 | 25.96 | 25.48 | 25.68 | +0.39% | 16,439 | 42,274,432 |
| 2024-12-25 | 26.6 | 26.82 | 25.23 | 25.58 | -3.87% | 25,909 | 66,607,678 |
| 2024-12-24 | 26.67 | 27.16 | 26.08 | 26.61 | +0.19% | 20,545 | 54,506,707 |
| 2024-12-23 | 28.77 | 28.77 | 26.5 | 26.56 | -7.13% | 38,557 | 105,244,449 |
| 2024-12-20 | 28.2 | 29.2 | 28.04 | 28.6 | +1.49% | 30,944 | 88,798,353 |
| 2024-12-19 | 28.5 | 28.87 | 27.76 | 28.18 | -2.39% | 32,850 | 92,419,959 |
| 2024-12-18 | 29.08 | 29.48 | 27.57 | 28.87 | +0.14% | 38,564 | 110,492,293 |
| 2024-12-17 | 31 | 31.26 | 28.77 | 28.83 | -8.65% | 63,241 | 186,923,702 |
| 2024-12-16 | 31.99 | 33.63 | 30.68 | 31.56 | -0.22% | 75,703 | 243,415,103 |
| 2024-12-13 | 31.08 | 34.5 | 30.63 | 31.63 | +0.41% | 95,894 | 309,234,022 |
| 2024-12-12 | 29.7 | 31.8 | 29.59 | 31.5 | +5.53% | 83,441 | 259,287,293 |
| 2024-12-11 | 30.02 | 30.55 | 29.58 | 29.85 | -1.06% | 39,083 | 116,959,286 |
| 2024-12-10 | 31.5 | 31.5 | 30.07 | 30.17 | -1.66% | 53,185 | 164,030,967 |
| 2024-12-09 | 30.33 | 31.49 | 30.14 | 30.68 | +1.15% | 51,976 | 160,494,779 |
| 2024-12-06 | 30.06 | 30.75 | 29.8 | 30.33 | +0.4% | 39,187 | 118,720,555 |
| 2024-12-05 | 29.5 | 30.29 | 29.11 | 30.21 | +2.23% | 40,535 | 121,053,440 |
| 2024-12-04 | 29.87 | 30.86 | 29.25 | 29.55 | -2.15% | 53,401 | 161,095,558 |
| 2024-12-03 | 30.5 | 30.91 | 29.9 | 30.2 | -2.74% | 51,657 | 156,201,808 |
| 2024-12-02 | 31.6 | 32.11 | 30.7 | 31.05 | -0.64% | 68,209 | 212,772,293 |
| 2024-11-29 | 31.17 | 32.45 | 30.22 | 31.25 | -0.79% | 89,788 | 278,248,640 |
| 2024-11-28 | 29.1 | 33.87 | 28.79 | 31.5 | +9.64% | 114,875 | 354,072,942 |
| 2024-11-27 | 28.71 | 29.11 | 24.3 | 28.73 | -2.28% | 60,069 | 168,326,694 |
| 2024-11-26 | 28 | 30.17 | 27.88 | 29.4 | +4.4% | 76,673 | 223,621,045 |
| 2024-11-25 | 27.76 | 28.49 | 27.35 | 28.16 | +2.4% | 38,076 | 106,512,363 |
| 2024-11-22 | 29.15 | 29.48 | 27.28 | 27.5 | -5.66% | 54,864 | 155,644,327 |
| 2024-11-21 | 29.45 | 30.3 | 28.8 | 29.15 | -1.82% | 63,849 | 186,988,398 |
| 2024-11-20 | 28.4 | 29.85 | 28.29 | 29.69 | +2.98% | 68,336 | 200,376,771 |
| 2024-11-19 | 27.9 | 28.83 | 27.46 | 28.83 | +3% | 57,724 | 162,812,787 |
| 2024-11-18 | 30.91 | 31.5 | 27.71 | 27.99 | -11.14% | 88,998 | 258,683,138 |
| 2024-11-15 | 30.42 | 32.6 | 29.5 | 31.5 | +2.24% | 113,286 | 351,768,809 |
| 2024-11-14 | 32.6 | 33.3 | 30.7 | 30.81 | -9.78% | 124,827 | 397,075,600 |
| 2024-11-13 | 32 | 37.53 | 31 | 34.15 | +4.47% | 213,544 | 733,348,189 |
| 2024-11-12 | 27.67 | 32.69 | 27.27 | 32.69 | +20.01% | 112,134 | 355,141,830 |
| 2024-11-11 | 26.98 | 27.46 | 26.8 | 27.24 | -1.38% | 49,848 | 135,313,164 |
| 2024-11-08 | 28.14 | 28.88 | 27.58 | 27.62 | -2.75% | 67,926 | 190,833,253 |
| 2024-11-07 | 26.87 | 30.12 | 26.87 | 28.4 | +1.65% | 98,038 | 277,959,874 |
| 2024-11-06 | 26.13 | 29.5 | 25.87 | 27.94 | +5.24% | 105,360 | 288,342,146 |
| 2024-11-05 | 26.3 | 27 | 25.4 | 26.55 | -1.48% | 87,412 | 227,447,260 |
| 2024-11-04 | 25.29 | 27.9 | 24.38 | 26.95 | +6.31% | 103,191 | 270,815,945 |
| 2024-11-01 | 22.97 | 27 | 22.3 | 25.35 | +10.03% | 94,317 | 233,666,449 |
| 2024-10-31 | 23.22 | 23.42 | 22.91 | 23.04 | -0.82% | 17,784 | 41,154,329 |
| 2024-10-30 | 23.48 | 23.75 | 22.79 | 23.23 | -1.11% | 20,369 | 47,262,434 |
| 2024-10-29 | 24.4 | 24.64 | 23.41 | 23.49 | -3.73% | 27,722 | 66,307,827 |
| 2024-10-28 | 23.97 | 24.46 | 23.85 | 24.4 | +1.79% | 21,989 | 53,392,083 |
| 2024-10-25 | 23.77 | 24.23 | 23.62 | 23.97 | +0.42% | 19,265 | 46,152,684 |
| 2024-10-24 | 24.06 | 24.65 | 23.84 | 23.87 | -1.77% | 21,977 | 53,193,211 |
| 2024-10-23 | 24.36 | 24.83 | 24.09 | 24.3 | -0.86% | 28,278 | 68,988,032 |
| 2024-10-22 | 24.38 | 25.5 | 24.05 | 24.51 | -1.84% | 41,281 | 101,961,884 |
| 2024-10-21 | 23.62 | 25.98 | 23.38 | 24.97 | +5% | 60,839 | 149,397,270 |
| 2024-10-18 | 22.77 | 24.48 | 22.7 | 23.78 | +3.48% | 35,046 | 82,015,385 |
| 2024-10-17 | 23.8 | 23.8 | 22.75 | 22.98 | -3.73% | 32,252 | 74,884,875 |
| 2024-10-16 | 22.49 | 24.8 | 22.36 | 23.87 | +4.6% | 40,917 | 97,079,419 |
| 2024-10-15 | 22.72 | 23.59 | 22.38 | 22.82 | 0% | 23,824 | 54,918,104 |
| 2024-10-14 | 22.48 | 22.82 | 21.98 | 22.82 | +3.02% | 18,950 | 42,579,579 |
| 2024-10-11 | 23.37 | 23.37 | 21.87 | 22.15 | -5.3% | 24,490 | 55,155,969 |
| 2024-10-10 | 23.23 | 24.5 | 23.19 | 23.39 | +1.61% | 31,094 | 73,980,542 |
| 2024-10-09 | 26 | 26.06 | 22.89 | 23.02 | -14.74% | 52,266 | 127,653,670 |
| 2024-10-08 | 28.08 | 28.09 | 24.8 | 27 | +13.35% | 75,871 | 200,429,233 |
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：