股票概览
26.88
+1.05%
+0.28
26.3
开盘价
27.49
最高价
25.98
最低价
142,754
成交量
数据更新至: 2025-03-25
技术指标
25.88
MA5 (5日均线)
25.72
MA10 (10日均线)
25.03
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 | 26.3 | 27.49 | 25.98 | 26.88 | +1.05% | 142,754 | 381,443,025 |
| 2025-03-24 | 26 | 27.46 | 25.25 | 26.6 | +3.7% | 240,451 | 635,041,162 |
| 2025-03-21 | 25.2 | 26.18 | 25.08 | 25.65 | +1.91% | 140,316 | 360,168,537 |
| 2025-03-20 | 25.1 | 25.46 | 24.83 | 25.17 | +0.32% | 56,578 | 142,412,729 |
| 2025-03-19 | 25.56 | 25.56 | 24.86 | 25.09 | -2.03% | 72,368 | 181,572,545 |
| 2025-03-18 | 25.51 | 25.9 | 25.39 | 25.61 | +0.83% | 82,773 | 212,183,001 |
| 2025-03-17 | 25.64 | 25.94 | 25.36 | 25.4 | -0.9% | 93,421 | 238,816,012 |
| 2025-03-14 | 25.2 | 25.63 | 24.75 | 25.63 | +1.71% | 107,985 | 273,401,029 |
| 2025-03-13 | 25.99 | 26.34 | 25 | 25.2 | -2.78% | 109,934 | 280,323,935 |
| 2025-03-12 | 26.2 | 26.49 | 25.46 | 25.92 | -0.27% | 185,298 | 482,244,527 |
| 2025-03-11 | 25.9 | 26.3 | 25.51 | 25.99 | -2.7% | 197,758 | 510,291,165 |
| 2025-03-10 | 24.4 | 26.71 | 24.4 | 26.71 | +10.01% | 236,605 | 622,706,222 |
| 2025-03-07 | 24.54 | 25.05 | 24.1 | 24.28 | -1.82% | 73,086 | 180,012,401 |
| 2025-03-06 | 24.4 | 25.3 | 24.4 | 24.73 | -0.56% | 113,128 | 280,861,961 |
| 2025-03-05 | 23.09 | 25.31 | 23.09 | 24.87 | +7.76% | 143,136 | 349,760,580 |
| 2025-03-04 | 22.42 | 23.5 | 22.34 | 23.08 | +1.94% | 41,981 | 96,663,686 |
| 2025-03-03 | 22.9 | 22.99 | 22.39 | 22.64 | +0.09% | 42,945 | 97,376,081 |
| 2025-02-28 | 23.98 | 23.98 | 22.56 | 22.62 | -5.91% | 63,387 | 147,071,225 |
| 2025-02-27 | 24.49 | 24.65 | 23.47 | 24.04 | -1.96% | 65,701 | 157,395,426 |
| 2025-02-26 | 24.8 | 24.88 | 24.23 | 24.52 | -0.93% | 57,282 | 139,990,917 |
| 2025-02-25 | 24.83 | 25.19 | 24.44 | 24.75 | -1.9% | 75,016 | 185,854,241 |
| 2025-02-24 | 25.22 | 25.81 | 24.38 | 25.23 | +0.08% | 94,368 | 236,856,972 |
| 2025-02-21 | 24.35 | 25.35 | 24.2 | 25.21 | +3.32% | 101,142 | 250,805,295 |
| 2025-02-20 | 24 | 24.77 | 23.9 | 24.4 | +1.46% | 78,672 | 191,749,618 |
| 2025-02-19 | 22.95 | 24.45 | 22.86 | 24.05 | +4.75% | 72,211 | 171,907,631 |
| 2025-02-18 | 23.9 | 23.99 | 22.75 | 22.96 | -3.73% | 61,598 | 144,236,982 |
| 2025-02-17 | 24.09 | 24.35 | 23.67 | 23.85 | -1.04% | 75,460 | 181,062,644 |
| 2025-02-14 | 23.99 | 24.55 | 23.78 | 24.1 | +0.75% | 64,655 | 155,787,422 |
| 2025-02-13 | 24.41 | 24.62 | 23.76 | 23.92 | -1.97% | 74,698 | 179,883,512 |
| 2025-02-12 | 24 | 24.59 | 24 | 24.4 | +0.74% | 64,348 | 156,866,062 |
| 2025-02-11 | 24.04 | 24.78 | 23.8 | 24.22 | +0.37% | 84,624 | 205,070,923 |
| 2025-02-10 | 23.71 | 24.17 | 23.71 | 24.13 | +1.99% | 78,326 | 187,677,204 |
| 2025-02-07 | 23.42 | 23.99 | 23.29 | 23.66 | +1.02% | 100,300 | 237,523,451 |
| 2025-02-06 | 22.85 | 23.45 | 22.5 | 23.42 | +2% | 82,181 | 190,495,987 |
| 2025-02-05 | 23.16 | 23.16 | 22.3 | 22.96 | +0.13% | 80,510 | 183,627,950 |
| 2025-01-27 | 23.8 | 24.05 | 22.69 | 22.93 | -4.74% | 119,927 | 279,334,543 |
| 2025-01-24 | 21.95 | 24.07 | 21.95 | 24.07 | +10.01% | 117,850 | 273,150,003 |
| 2025-01-23 | 22.22 | 22.96 | 21.88 | 21.88 | -0.18% | 51,634 | 115,530,493 |
| 2025-01-22 | 22 | 22.18 | 21.8 | 21.92 | -0.68% | 26,085 | 57,305,172 |
| 2025-01-21 | 22.32 | 22.54 | 21.94 | 22.07 | -1.03% | 38,720 | 85,596,009 |
| 2025-01-20 | 22.57 | 22.68 | 22.13 | 22.3 | -0.18% | 29,409 | 65,712,651 |
| 2025-01-17 | 22 | 22.65 | 21.8 | 22.34 | +1.32% | 51,874 | 115,594,399 |
| 2025-01-16 | 22.1 | 22.47 | 21.75 | 22.05 | -0.27% | 44,434 | 98,059,561 |
| 2025-01-15 | 22.48 | 22.48 | 22 | 22.11 | -1.73% | 50,449 | 111,996,231 |
| 2025-01-14 | 21.33 | 22.5 | 21.27 | 22.5 | +5.19% | 81,953 | 180,257,701 |
| 2025-01-13 | 20.32 | 21.48 | 19.92 | 21.39 | +3.73% | 63,484 | 133,439,866 |
| 2025-01-10 | 21.18 | 21.5 | 20.55 | 20.62 | -3.15% | 35,786 | 75,393,060 |
| 2025-01-09 | 20.86 | 21.54 | 20.86 | 21.29 | +0.61% | 37,190 | 79,507,576 |
| 2025-01-08 | 21.35 | 21.46 | 20.54 | 21.16 | -1.12% | 43,773 | 92,273,287 |
| 2025-01-07 | 20.97 | 21.41 | 20.86 | 21.4 | +2.1% | 35,639 | 75,442,665 |
| 2025-01-06 | 21.05 | 21.34 | 20.59 | 20.96 | -0.33% | 44,425 | 93,258,352 |
| 2025-01-03 | 22.14 | 22.5 | 20.99 | 21.03 | -5.53% | 56,671 | 122,602,829 |
| 2025-01-02 | 23.08 | 23.25 | 21.98 | 22.26 | -3.72% | 58,099 | 131,407,331 |
| 2024-12-31 | 24 | 24.2 | 23.07 | 23.12 | -3.3% | 57,545 | 134,902,764 |
| 2024-12-30 | 23.98 | 24.5 | 23.58 | 23.91 | -0.95% | 43,250 | 103,918,159 |
| 2024-12-27 | 24.59 | 24.79 | 24.07 | 24.14 | -2.66% | 76,140 | 185,673,210 |
| 2024-12-26 | 24.2 | 25.07 | 24.17 | 24.8 | +0.98% | 82,390 | 204,003,550 |
| 2024-12-25 | 24.14 | 24.9 | 23.32 | 24.56 | +1.78% | 99,585 | 240,526,560 |
| 2024-12-24 | 23.65 | 24.19 | 23.3 | 24.13 | +2.68% | 119,233 | 285,154,436 |
| 2024-12-23 | 25.08 | 25.44 | 23.45 | 23.5 | -7.48% | 129,736 | 314,446,114 |
| 2024-12-20 | 24.7 | 25.5 | 24.36 | 25.4 | +1.89% | 83,483 | 209,486,044 |
| 2024-12-19 | 24.85 | 25.36 | 24.65 | 24.93 | -1.7% | 112,901 | 281,561,658 |
| 2024-12-18 | 25.6 | 26.34 | 25.08 | 25.36 | +0.44% | 107,673 | 275,878,174 |
| 2024-12-17 | 26.99 | 27.2 | 25.18 | 25.25 | -6.76% | 127,095 | 331,064,697 |
| 2024-12-16 | 29.36 | 29.36 | 26.76 | 27.08 | -7.58% | 120,989 | 331,779,990 |
| 2024-12-13 | 29.52 | 30.19 | 28.84 | 29.3 | -2.69% | 100,087 | 294,151,786 |
| 2024-12-12 | 29.45 | 30.49 | 28.45 | 30.11 | +1.35% | 143,440 | 423,904,819 |
| 2024-12-11 | 29.01 | 30.15 | 28.67 | 29.71 | -0.3% | 111,468 | 328,205,586 |
| 2024-12-10 | 28.25 | 30.38 | 27.5 | 29.8 | +7.62% | 202,382 | 586,025,074 |
| 2024-12-09 | 28 | 28.88 | 27.47 | 27.69 | -1.53% | 98,610 | 277,234,883 |
| 2024-12-06 | 28.52 | 29 | 27.48 | 28.12 | -1.23% | 117,155 | 328,687,291 |
| 2024-12-05 | 27.59 | 29.45 | 27.58 | 28.47 | +1.21% | 128,414 | 365,647,304 |
| 2024-12-04 | 27.8 | 29.09 | 27.68 | 28.13 | -1.02% | 134,494 | 379,622,210 |
| 2024-12-03 | 28.2 | 29.2 | 27.69 | 28.42 | -0.7% | 158,713 | 450,542,972 |
| 2024-12-02 | 29.1 | 30.2 | 27.9 | 28.62 | -3.6% | 237,255 | 681,760,427 |
| 2024-11-29 | 28.11 | 31.11 | 27.5 | 29.69 | +4.21% | 267,573 | 779,031,524 |
| 2024-11-28 | 27.5 | 29.93 | 27.5 | 28.49 | +0.18% | 273,131 | 782,637,622 |
| 2024-11-27 | 24.48 | 28.44 | 24.45 | 28.44 | +10.02% | 328,049 | 887,457,496 |
| 2024-11-26 | 25.3 | 27.34 | 25 | 25.85 | -0.88% | 233,323 | 619,191,337 |
| 2024-11-25 | 27.2 | 27.5 | 25.8 | 26.08 | -9.03% | 264,052 | 696,752,336 |
| 2024-11-22 | 28.5 | 30.9 | 26.37 | 28.67 | -2.15% | 440,004 | 1,234,078,706 |
| 2024-11-21 | 29.2 | 31.12 | 28.86 | 29.3 | +3.57% | 514,395 | 1,554,017,521 |
| 2024-11-20 | 25.24 | 28.29 | 24.81 | 28.29 | +9.99% | 257,286 | 703,866,220 |
| 2024-11-19 | 26.82 | 27.26 | 25.72 | 25.72 | -10.01% | 276,868 | 718,853,881 |
| 2024-11-18 | 27.15 | 28.58 | 26.3 | 28.58 | +10.01% | 549,810 | 1,541,482,026 |
| 2024-11-15 | 23.38 | 25.98 | 22.33 | 25.98 | +9.99% | 285,142 | 686,822,638 |
| 2024-11-14 | 23.53 | 26.28 | 23.35 | 23.62 | -3.55% | 325,625 | 797,383,992 |
| 2024-11-13 | 22.06 | 24.49 | 22.04 | 24.49 | +10.02% | 348,871 | 824,873,485 |
| 2024-11-12 | 23.04 | 23.75 | 21.78 | 22.26 | -4.34% | 288,932 | 653,368,804 |
| 2024-11-11 | 22.32 | 23.27 | 21.78 | 23.27 | +10.02% | 266,798 | 605,096,563 |
| 2024-11-08 | 19.39 | 21.15 | 19.39 | 21.15 | +9.98% | 154,371 | 315,105,618 |
| 2024-11-07 | 18.95 | 19.25 | 18.81 | 19.23 | +1.32% | 58,250 | 111,372,955 |
| 2024-11-06 | 19.18 | 19.27 | 18.82 | 18.98 | -0.37% | 57,142 | 108,833,386 |
| 2024-11-05 | 18.65 | 19.15 | 18.52 | 19.05 | +2.14% | 58,331 | 110,075,994 |
| 2024-11-04 | 18.18 | 18.8 | 18.18 | 18.65 | +2.59% | 40,123 | 74,462,049 |
| 2024-11-01 | 19.36 | 19.36 | 18.12 | 18.18 | -6.34% | 86,884 | 161,136,472 |
| 2024-10-31 | 19.36 | 19.55 | 19.18 | 19.41 | +0.57% | 66,403 | 128,639,195 |
| 2024-10-30 | 19.05 | 19.47 | 18.93 | 19.3 | +0.16% | 69,338 | 133,149,233 |
| 2024-10-29 | 19.78 | 20.3 | 19.25 | 19.27 | -1.83% | 108,761 | 213,016,372 |
| 2024-10-28 | 19.06 | 19.7 | 18.9 | 19.63 | +2.99% | 96,277 | 186,757,517 |
| 2024-10-25 | 18.67 | 19.36 | 18.67 | 19.06 | +2.14% | 84,849 | 161,491,512 |
| 2024-10-24 | 18.49 | 19 | 18.38 | 18.66 | +0.05% | 61,054 | 114,070,860 |
| 2024-10-23 | 18.44 | 19.02 | 18.26 | 18.65 | +1.36% | 74,664 | 139,834,974 |
| 2024-10-22 | 18.49 | 18.59 | 18.13 | 18.4 | -0.22% | 59,387 | 108,856,657 |
| 2024-10-21 | 18.22 | 18.77 | 18.19 | 18.44 | +1.99% | 84,096 | 155,363,649 |
| 2024-10-18 | 17.63 | 18.38 | 17.48 | 18.08 | +2.96% | 66,436 | 119,270,206 |
| 2024-10-17 | 17.61 | 17.99 | 17.53 | 17.56 | +0.06% | 49,169 | 87,477,568 |
| 2024-10-16 | 17.5 | 17.74 | 17.28 | 17.55 | -0.17% | 36,001 | 63,069,971 |
| 2024-10-15 | 17.91 | 18.23 | 17.55 | 17.58 | -2.22% | 46,386 | 82,926,094 |
| 2024-10-14 | 17.4 | 18.03 | 17.35 | 17.98 | +3.33% | 56,433 | 100,043,620 |
| 2024-10-11 | 18.19 | 18.35 | 17.16 | 17.4 | -5.49% | 67,274 | 118,848,030 |
| 2024-10-10 | 17.95 | 18.94 | 17.82 | 18.41 | +3.02% | 100,687 | 185,496,051 |
| 2024-10-09 | 19.3 | 19.3 | 17.87 | 17.87 | -10.02% | 119,515 | 220,983,040 |
| 2024-10-08 | 20.52 | 20.55 | 18.4 | 19.86 | +6.26% | 185,078 | 362,499,465 |
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：