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 |
| 2024-12-31 | 28.8 | 28.84 | 28.39 | 28.42 | -1.32% | 72,834 | 207,976,787 |
| 2024-12-30 | 28.74 | 29.02 | 28.66 | 28.8 | +0.07% | 53,914 | 155,607,425 |
| 2024-12-27 | 28.56 | 28.9 | 28.48 | 28.78 | +0.14% | 53,390 | 153,361,948 |
| 2024-12-26 | 29.11 | 29.13 | 28.7 | 28.74 | -1.14% | 66,910 | 192,823,676 |
| 2024-12-25 | 28.93 | 29.13 | 28.83 | 29.07 | +0.59% | 65,390 | 189,746,893 |
| 2024-12-24 | 28.74 | 28.95 | 28.69 | 28.9 | +0.45% | 42,793 | 123,367,888 |
| 2024-12-23 | 28.96 | 29.13 | 28.75 | 28.77 | -1% | 59,865 | 173,218,345 |
| 2024-12-20 | 28.88 | 29.2 | 28.79 | 29.06 | +0.59% | 50,537 | 146,895,400 |
| 2024-12-19 | 28.65 | 28.89 | 28.52 | 28.89 | +0.31% | 45,858 | 131,921,572 |
| 2024-12-18 | 28.75 | 28.93 | 28.75 | 28.8 | +0.45% | 38,838 | 112,011,663 |
| 2024-12-17 | 28.8 | 29.05 | 28.59 | 28.67 | -0.28% | 61,678 | 177,529,482 |
| 2024-12-16 | 29.02 | 29.25 | 28.71 | 28.75 | -0.93% | 77,302 | 223,709,341 |
| 2024-12-13 | 29.5 | 29.52 | 29.01 | 29.02 | -1.86% | 99,767 | 292,149,142 |
| 2024-12-12 | 29.02 | 29.64 | 28.88 | 29.57 | +1.9% | 134,856 | 395,610,404 |
| 2024-12-11 | 28.85 | 29.12 | 28.72 | 29.02 | +0.8% | 65,852 | 190,833,342 |
| 2024-12-10 | 29.28 | 29.37 | 28.73 | 28.79 | +0.03% | 96,584 | 280,261,779 |
| 2024-12-09 | 28.83 | 29.15 | 28.62 | 28.78 | -0.28% | 59,371 | 171,318,250 |
| 2024-12-06 | 28.61 | 28.94 | 28.61 | 28.86 | +0.84% | 66,783 | 192,451,362 |
| 2024-12-05 | 28.68 | 28.7 | 28.46 | 28.62 | -0.31% | 43,821 | 125,265,128 |
| 2024-12-04 | 28.8 | 28.9 | 28.61 | 28.71 | -0.83% | 50,115 | 144,193,551 |
| 2024-12-03 | 28.92 | 29.13 | 28.76 | 28.95 | -0.14% | 60,547 | 175,292,218 |
| 2024-12-02 | 29.02 | 29.1 | 28.86 | 28.99 | -0.07% | 78,877 | 228,649,769 |
| 2024-11-29 | 28.62 | 29.2 | 28.62 | 29.01 | +1.04% | 84,457 | 244,843,613 |
| 2024-11-28 | 28.83 | 28.9 | 28.59 | 28.71 | +0.1% | 55,543 | 159,765,634 |
| 2024-11-27 | 28.17 | 28.85 | 28.09 | 28.68 | +1.77% | 86,993 | 248,269,743 |
| 2024-11-26 | 28.06 | 28.47 | 27.93 | 28.18 | +0.14% | 51,577 | 145,647,738 |
| 2024-11-25 | 28.09 | 28.26 | 27.9 | 28.14 | +0.29% | 78,758 | 221,328,666 |
| 2024-11-22 | 28.91 | 29.02 | 28.06 | 28.06 | -3.01% | 78,279 | 223,177,600 |
| 2024-11-21 | 28.98 | 29.1 | 28.74 | 28.93 | -0.38% | 40,763 | 117,676,534 |
| 2024-11-20 | 28.62 | 29.07 | 28.58 | 29.04 | +1.04% | 71,054 | 205,593,919 |
| 2024-11-19 | 28.68 | 28.93 | 28.39 | 28.74 | +0.52% | 61,854 | 177,131,510 |
| 2024-11-18 | 28.85 | 29.38 | 28.52 | 28.59 | -1.04% | 104,699 | 303,421,206 |
| 2024-11-15 | 29.17 | 29.37 | 28.89 | 28.89 | -0.99% | 66,999 | 195,274,619 |
| 2024-11-14 | 29.84 | 29.85 | 29.18 | 29.18 | -2.08% | 103,608 | 305,523,692 |
| 2024-11-13 | 29.65 | 30.08 | 29.46 | 29.8 | +0.51% | 116,671 | 346,736,641 |
| 2024-11-12 | 29.35 | 30.23 | 29.33 | 29.65 | +0.92% | 194,342 | 580,904,362 |
| 2024-11-11 | 29.5 | 29.57 | 28.95 | 29.38 | -0.64% | 116,297 | 339,774,573 |
| 2024-11-08 | 29.88 | 30 | 29.41 | 29.57 | -0.77% | 142,431 | 422,261,276 |
| 2024-11-07 | 28.88 | 29.8 | 28.76 | 29.8 | +2.72% | 153,876 | 453,420,823 |
| 2024-11-06 | 28.79 | 29.07 | 28.57 | 29.01 | +0.9% | 123,000 | 355,158,461 |
| 2024-11-05 | 28.31 | 28.77 | 28.16 | 28.75 | +1.38% | 126,417 | 360,944,894 |
| 2024-11-04 | 28.14 | 28.37 | 28.04 | 28.36 | +0.93% | 74,603 | 210,732,081 |
| 2024-11-01 | 27.82 | 28.38 | 27.73 | 28.1 | +0.64% | 99,149 | 279,036,456 |
| 2024-10-31 | 28.13 | 28.21 | 27.8 | 27.92 | -1.13% | 100,760 | 281,589,707 |
| 2024-10-30 | 28.14 | 28.45 | 28.01 | 28.24 | +0.07% | 63,177 | 178,182,581 |
| 2024-10-29 | 28.51 | 28.78 | 28.14 | 28.22 | -0.98% | 86,533 | 245,332,540 |
| 2024-10-28 | 28 | 28.5 | 27.61 | 28.5 | -0.11% | 114,882 | 323,863,857 |
| 2024-10-25 | 28.49 | 28.6 | 28.28 | 28.53 | -0.9% | 73,753 | 209,834,925 |
| 2024-10-24 | 28.91 | 29.11 | 28.66 | 28.79 | -0.55% | 83,245 | 240,368,810 |
| 2024-10-23 | 28.81 | 29.1 | 28.66 | 28.95 | +0.56% | 100,352 | 290,129,856 |
| 2024-10-22 | 28.67 | 29.16 | 28.59 | 28.79 | +0.42% | 111,139 | 320,361,609 |
| 2024-10-21 | 28.36 | 28.89 | 28.21 | 28.67 | +1.13% | 132,950 | 379,624,572 |
| 2024-10-18 | 27.69 | 28.77 | 27.55 | 28.35 | +2.38% | 130,158 | 366,162,261 |
| 2024-10-17 | 28.1 | 28.25 | 27.67 | 27.69 | -1.14% | 67,929 | 189,786,666 |
| 2024-10-16 | 28 | 28.27 | 27.74 | 28.01 | -0.5% | 76,188 | 213,322,009 |
| 2024-10-15 | 28.58 | 28.79 | 28.14 | 28.15 | -2.05% | 100,473 | 286,091,403 |
| 2024-10-14 | 28.74 | 28.92 | 28.07 | 28.74 | +0.1% | 131,785 | 376,034,363 |
| 2024-10-11 | 29.33 | 29.46 | 28.39 | 28.71 | -2.11% | 131,904 | 380,520,916 |
| 2024-10-10 | 28.95 | 30.3 | 28.95 | 29.33 | +1.63% | 184,159 | 544,944,221 |
| 2024-10-09 | 30.98 | 30.98 | 28.77 | 28.86 | -7.85% | 269,175 | 797,269,999 |
| 2024-10-08 | 33.72 | 33.72 | 30 | 31.32 | +2.15% | 417,788 | 1,328,982,795 |
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：