股票概览
26.89
+0.75%
+0.2
26.65
开盘价
26.89
最高价
26.57
最低价
47,479
成交量
数据更新至: 2025-03-25
技术指标
26.72
MA5 (5日均线)
26.86
MA10 (10日均线)
26.78
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 | 26.65 | 26.89 | 26.57 | 26.89 | +0.75% | 47,479 | 126,918,431 |
| 2025-03-24 | 26.55 | 26.87 | 26.55 | 26.69 | +0.34% | 81,140 | 216,450,755 |
| 2025-03-21 | 26.8 | 26.95 | 26.56 | 26.6 | -0.23% | 103,855 | 277,920,979 |
| 2025-03-20 | 26.78 | 26.79 | 26.59 | 26.66 | -0.45% | 69,024 | 184,195,332 |
| 2025-03-19 | 26.8 | 26.89 | 26.77 | 26.78 | -0.26% | 59,633 | 159,925,447 |
| 2025-03-18 | 26.83 | 26.95 | 26.72 | 26.85 | +0.11% | 79,082 | 212,303,184 |
| 2025-03-17 | 26.9 | 26.96 | 26.75 | 26.82 | -0.48% | 122,423 | 328,507,646 |
| 2025-03-14 | 26.6 | 26.99 | 26.51 | 26.95 | -0.96% | 198,321 | 531,516,173 |
| 2025-03-13 | 27.07 | 27.24 | 27 | 27.21 | +0.22% | 70,066 | 190,147,144 |
| 2025-03-12 | 27.25 | 27.38 | 27.1 | 27.15 | -0.26% | 83,652 | 227,545,479 |
| 2025-03-11 | 26.8 | 27.52 | 26.66 | 27.22 | +1.19% | 127,750 | 346,093,736 |
| 2025-03-10 | 26.69 | 26.98 | 26.59 | 26.9 | +1.24% | 90,665 | 243,183,741 |
| 2025-03-07 | 26.62 | 26.74 | 26.51 | 26.57 | -0.19% | 54,948 | 146,280,985 |
| 2025-03-06 | 26.51 | 26.71 | 26.4 | 26.62 | +0.41% | 86,452 | 229,461,595 |
| 2025-03-05 | 26.65 | 26.67 | 26.47 | 26.51 | -0.6% | 44,939 | 119,197,037 |
| 2025-03-04 | 26.63 | 26.73 | 26.56 | 26.67 | -0.15% | 48,198 | 128,458,223 |
| 2025-03-03 | 26.6 | 26.9 | 26.6 | 26.71 | +0.45% | 65,350 | 174,911,248 |
| 2025-02-28 | 26.65 | 26.95 | 26.54 | 26.59 | -0.41% | 89,095 | 238,362,587 |
| 2025-02-27 | 26.55 | 26.72 | 26.51 | 26.7 | +0.56% | 59,131 | 157,432,860 |
| 2025-02-26 | 26.45 | 26.57 | 26.41 | 26.55 | +0.38% | 46,650 | 123,602,087 |
| 2025-02-25 | 26.66 | 26.75 | 26.42 | 26.45 | -1.01% | 68,802 | 182,396,587 |
| 2025-02-24 | 26.73 | 26.88 | 26.66 | 26.72 | -0.11% | 67,164 | 179,856,895 |
| 2025-02-21 | 26.92 | 27.03 | 26.66 | 26.75 | -0.59% | 97,645 | 261,056,802 |
| 2025-02-20 | 26.89 | 27.22 | 26.88 | 26.91 | 0% | 54,860 | 148,225,378 |
| 2025-02-19 | 26.85 | 26.96 | 26.74 | 26.91 | +0.3% | 48,247 | 129,509,019 |
| 2025-02-18 | 27.19 | 27.23 | 26.5 | 26.83 | -1.4% | 75,999 | 205,201,087 |
| 2025-02-17 | 27.36 | 27.38 | 27.1 | 27.21 | -0.26% | 66,087 | 179,739,140 |
| 2025-02-14 | 27.07 | 27.33 | 27.06 | 27.28 | +0.55% | 66,791 | 181,769,865 |
| 2025-02-13 | 27.08 | 27.33 | 26.99 | 27.13 | 0% | 61,948 | 168,434,606 |
| 2025-02-12 | 27.01 | 27.15 | 26.93 | 27.13 | +0.15% | 49,036 | 132,508,930 |
| 2025-02-11 | 27.23 | 27.26 | 26.94 | 27.09 | -0.51% | 57,840 | 156,400,026 |
| 2025-02-10 | 27.13 | 27.24 | 27.07 | 27.23 | +0.37% | 65,710 | 178,603,683 |
| 2025-02-07 | 27.11 | 27.26 | 26.95 | 27.13 | +0.11% | 85,583 | 232,267,523 |
| 2025-02-06 | 26.88 | 27.11 | 26.81 | 27.1 | +0.37% | 61,699 | 166,654,485 |
| 2025-02-05 | 27.05 | 27.09 | 26.77 | 27 | +0.37% | 59,232 | 159,412,015 |
| 2025-01-27 | 26.81 | 27.04 | 26.75 | 26.9 | +0.37% | 51,078 | 137,576,636 |
| 2025-01-24 | 26.8 | 26.86 | 26.61 | 26.8 | +0.04% | 39,790 | 106,559,770 |
| 2025-01-23 | 26.82 | 27.03 | 26.75 | 26.79 | +0.34% | 44,167 | 118,639,876 |
| 2025-01-22 | 26.74 | 26.8 | 26.56 | 26.7 | -0.37% | 40,691 | 108,564,460 |
| 2025-01-21 | 27.03 | 27.05 | 26.76 | 26.8 | -0.48% | 41,755 | 112,194,247 |
| 2025-01-20 | 27.06 | 27.28 | 26.9 | 26.93 | -0.41% | 49,140 | 132,825,357 |
| 2025-01-17 | 26.82 | 27.16 | 26.8 | 27.04 | +0.33% | 33,351 | 90,151,657 |
| 2025-01-16 | 27.11 | 27.29 | 26.87 | 26.95 | -0.55% | 45,363 | 122,749,748 |
| 2025-01-15 | 27.14 | 27.3 | 27.03 | 27.1 | -0.44% | 35,565 | 96,563,246 |
| 2025-01-14 | 26.88 | 27.23 | 26.61 | 27.22 | +2.18% | 55,855 | 150,951,096 |
| 2025-01-13 | 26.56 | 26.82 | 26.42 | 26.64 | +0.19% | 42,490 | 113,063,641 |
| 2025-01-10 | 26.95 | 27.03 | 26.57 | 26.59 | -1.26% | 46,882 | 125,421,135 |
| 2025-01-09 | 26.94 | 27.12 | 26.67 | 26.93 | -0.22% | 42,103 | 113,430,853 |
| 2025-01-08 | 27.18 | 27.38 | 26.8 | 26.99 | -1.06% | 68,923 | 186,522,827 |
| 2025-01-07 | 27.74 | 27.74 | 27.03 | 27.28 | -1.62% | 69,830 | 190,391,302 |
| 2025-01-06 | 27.46 | 27.99 | 27.45 | 27.73 | +1.17% | 79,768 | 221,211,300 |
| 2025-01-03 | 27.52 | 27.92 | 27.27 | 27.41 | -0.44% | 70,103 | 193,569,600 |
| 2025-01-02 | 28.39 | 28.59 | 27.35 | 27.53 | -3.13% | 98,735 | 275,249,568 |
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：