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 |
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：