股票概览
26.17
+0.15%
+0.04
26.1
开盘价
26.37
最高价
25.83
最低价
136,484
成交量
数据更新至: 2025-03-25
技术指标
26.63
MA5 (5日均线)
25.99
MA10 (10日均线)
24.98
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 | 26.1 | 26.37 | 25.83 | 26.17 | +0.15% | 136,484 | 355,717,050 |
| 2025-03-24 | 26.19 | 26.43 | 25.68 | 26.13 | -0.31% | 277,586 | 724,196,641 |
| 2025-03-21 | 27.12 | 27.16 | 26.01 | 26.21 | -3.5% | 410,506 | 1,086,300,775 |
| 2025-03-20 | 27.67 | 27.88 | 27.15 | 27.16 | -1.13% | 403,532 | 1,105,187,356 |
| 2025-03-19 | 27.24 | 27.55 | 27.05 | 27.47 | +1.7% | 536,769 | 1,469,949,636 |
| 2025-03-18 | 25.67 | 27.19 | 25.6 | 27.01 | +5.84% | 831,658 | 2,217,787,411 |
| 2025-03-17 | 25.27 | 25.6 | 25.17 | 25.52 | +0.75% | 316,106 | 805,019,103 |
| 2025-03-14 | 25.05 | 25.37 | 24.9 | 25.33 | +3.64% | 546,933 | 1,376,113,205 |
| 2025-03-13 | 24.6 | 24.65 | 24.35 | 24.44 | -0.12% | 202,068 | 495,531,262 |
| 2025-03-12 | 24.34 | 24.54 | 24.25 | 24.47 | +0.53% | 197,749 | 482,527,597 |
| 2025-03-11 | 24 | 24.34 | 23.89 | 24.34 | +0.25% | 181,056 | 436,530,034 |
| 2025-03-10 | 24.35 | 24.38 | 24.03 | 24.28 | +0.33% | 163,670 | 396,248,872 |
| 2025-03-07 | 24.02 | 24.49 | 23.98 | 24.2 | +0.17% | 239,293 | 581,688,511 |
| 2025-03-06 | 24.22 | 24.3 | 23.89 | 24.16 | -0.21% | 224,230 | 540,679,418 |
| 2025-03-05 | 23.95 | 24.24 | 23.88 | 24.21 | +1.04% | 262,179 | 632,481,464 |
| 2025-03-04 | 23.59 | 23.98 | 23.52 | 23.96 | +2% | 268,507 | 638,776,017 |
| 2025-03-03 | 23.49 | 23.72 | 23.41 | 23.49 | +0.69% | 188,498 | 443,936,369 |
| 2025-02-28 | 23.5 | 23.64 | 23.31 | 23.33 | -1.39% | 233,415 | 547,425,009 |
| 2025-02-27 | 24.1 | 24.1 | 23.53 | 23.66 | -1.87% | 316,128 | 751,121,437 |
| 2025-02-26 | 24.06 | 24.35 | 23.96 | 24.11 | -0.62% | 238,357 | 574,391,515 |
| 2025-02-25 | 24.79 | 25 | 24.25 | 24.26 | -1.42% | 307,538 | 755,485,773 |
| 2025-02-24 | 24.39 | 24.84 | 24.18 | 24.61 | +0.45% | 245,388 | 602,491,903 |
| 2025-02-21 | 24.93 | 25.09 | 24.43 | 24.5 | -2.08% | 349,876 | 860,737,100 |
| 2025-02-20 | 24.88 | 25.09 | 24.66 | 25.02 | +1.17% | 259,162 | 644,754,057 |
| 2025-02-19 | 24.99 | 25.12 | 24.63 | 24.73 | 0% | 254,337 | 631,420,994 |
| 2025-02-18 | 24.62 | 24.87 | 24.39 | 24.73 | +0.45% | 248,978 | 614,243,814 |
| 2025-02-17 | 25 | 25 | 24.51 | 24.62 | -4.02% | 420,408 | 1,036,661,534 |
| 2025-02-14 | 25.98 | 26.11 | 25.49 | 25.65 | -0.31% | 247,334 | 634,449,229 |
| 2025-02-13 | 25.73 | 26.14 | 25.67 | 25.73 | +0.08% | 273,948 | 708,719,471 |
| 2025-02-12 | 25.78 | 25.89 | 25.57 | 25.71 | -1.83% | 329,164 | 845,828,429 |
| 2025-02-11 | 26.49 | 26.98 | 26.14 | 26.19 | -0.04% | 683,252 | 1,811,581,292 |
| 2025-02-10 | 26 | 26.3 | 25.62 | 26.2 | +1.16% | 368,485 | 957,491,034 |
| 2025-02-07 | 25.79 | 25.95 | 25.49 | 25.9 | +0.31% | 371,054 | 955,961,409 |
| 2025-02-06 | 25.93 | 26.1 | 25.6 | 25.82 | -0.42% | 396,991 | 1,023,487,063 |
| 2025-02-05 | 25.2 | 25.96 | 25.18 | 25.93 | +6.58% | 721,968 | 1,850,197,815 |
| 2025-01-27 | 24.5 | 24.99 | 24.31 | 24.33 | -1.7% | 315,943 | 777,129,690 |
| 2025-01-24 | 24.82 | 25.05 | 24.31 | 24.75 | -0.24% | 273,190 | 672,417,377 |
| 2025-01-23 | 24.82 | 25.25 | 24.67 | 24.81 | -0.72% | 344,925 | 859,475,496 |
| 2025-01-22 | 23.99 | 25.1 | 23.93 | 24.99 | +4.82% | 575,923 | 1,419,067,453 |
| 2025-01-21 | 23.88 | 23.99 | 23.62 | 23.84 | -0.5% | 163,859 | 390,267,333 |
| 2025-01-20 | 24.32 | 24.32 | 23.71 | 23.96 | -1.44% | 264,488 | 632,726,217 |
| 2025-01-17 | 24.63 | 24.69 | 24.3 | 24.31 | -0.45% | 168,988 | 412,658,364 |
| 2025-01-16 | 24.3 | 24.61 | 24.29 | 24.42 | +1.24% | 294,804 | 721,043,977 |
| 2025-01-15 | 24.4 | 24.48 | 23.71 | 24.12 | -1.59% | 266,219 | 641,205,451 |
| 2025-01-14 | 24.22 | 24.61 | 24.12 | 24.51 | -0.12% | 286,464 | 698,876,429 |
| 2025-01-13 | 24.02 | 24.8 | 24 | 24.54 | +1.45% | 356,591 | 874,851,115 |
| 2025-01-10 | 24.31 | 24.53 | 23.99 | 24.19 | -0.33% | 255,139 | 619,077,338 |
| 2025-01-09 | 24.54 | 24.6 | 24.09 | 24.27 | -0.86% | 239,446 | 581,169,614 |
| 2025-01-08 | 24.37 | 24.91 | 24.22 | 24.48 | +0.29% | 370,721 | 908,754,784 |
| 2025-01-07 | 23.91 | 24.43 | 23.78 | 24.41 | +1.54% | 360,724 | 874,921,674 |
| 2025-01-06 | 23.99 | 24.43 | 23.49 | 24.04 | -0.33% | 446,718 | 1,076,665,150 |
| 2025-01-03 | 23.3 | 24.22 | 23.3 | 24.12 | +4.19% | 676,357 | 1,622,047,066 |
| 2025-01-02 | 22.67 | 23.55 | 22.64 | 23.15 | +2.3% | 466,968 | 1,081,971,345 |
| 2024-12-31 | 22.88 | 23.05 | 22.62 | 22.63 | -1.48% | 191,223 | 436,379,063 |
| 2024-12-30 | 23.1 | 23.29 | 22.81 | 22.97 | -0.82% | 226,793 | 521,449,339 |
| 2024-12-27 | 23.11 | 23.27 | 23.05 | 23.16 | +0.22% | 159,971 | 370,707,773 |
| 2024-12-26 | 23.1 | 23.33 | 23.03 | 23.11 | +0.17% | 159,916 | 369,647,489 |
| 2024-12-25 | 23.27 | 23.27 | 23.03 | 23.07 | -0.86% | 148,695 | 343,597,653 |
| 2024-12-24 | 23.26 | 23.4 | 23.03 | 23.27 | -0.73% | 195,460 | 453,223,673 |
| 2024-12-23 | 23.33 | 23.66 | 23.27 | 23.44 | +0.82% | 202,542 | 475,655,588 |
| 2024-12-20 | 23.54 | 23.64 | 23.2 | 23.25 | -1.27% | 239,272 | 559,901,250 |
| 2024-12-19 | 23.21 | 23.61 | 22.89 | 23.55 | -0.21% | 186,192 | 434,689,717 |
| 2024-12-18 | 23.53 | 23.76 | 23.4 | 23.6 | +0.13% | 164,763 | 388,249,637 |
| 2024-12-17 | 23.7 | 23.77 | 23.51 | 23.57 | -0.55% | 190,348 | 449,872,144 |
| 2024-12-16 | 24.41 | 24.42 | 23.67 | 23.7 | -2.95% | 299,262 | 717,467,317 |
| 2024-12-13 | 24.55 | 24.74 | 24.4 | 24.42 | -2.44% | 282,139 | 692,621,633 |
| 2024-12-12 | 24.96 | 25.25 | 24.92 | 25.03 | +0.72% | 303,300 | 760,775,460 |
| 2024-12-11 | 24.85 | 25.1 | 24.81 | 24.85 | +0.65% | 234,403 | 583,545,311 |
| 2024-12-10 | 25.15 | 25.2 | 24.6 | 24.69 | -0.68% | 322,316 | 800,731,506 |
| 2024-12-09 | 24.49 | 25.09 | 24.42 | 24.86 | +2.39% | 393,059 | 973,865,134 |
| 2024-12-06 | 24.09 | 24.28 | 24.02 | 24.28 | +0.37% | 188,959 | 456,807,743 |
| 2024-12-05 | 24.33 | 24.34 | 24.14 | 24.19 | -0.94% | 167,616 | 405,862,127 |
| 2024-12-04 | 24.46 | 24.57 | 24.32 | 24.42 | -0.08% | 176,150 | 430,393,750 |
| 2024-12-03 | 24.49 | 24.7 | 24.31 | 24.44 | -0.2% | 179,854 | 439,972,692 |
| 2024-12-02 | 24.18 | 24.55 | 24.11 | 24.49 | +0.12% | 254,566 | 618,498,252 |
| 2024-11-29 | 24.21 | 24.48 | 24.1 | 24.46 | +1.07% | 156,907 | 381,406,818 |
| 2024-11-28 | 24.3 | 24.4 | 24.15 | 24.2 | -1.14% | 149,419 | 362,379,380 |
| 2024-11-27 | 24.36 | 24.48 | 24.05 | 24.48 | +0.66% | 177,567 | 431,011,940 |
| 2024-11-26 | 24.35 | 24.71 | 24.23 | 24.32 | -1.38% | 212,303 | 518,325,610 |
| 2024-11-25 | 25.28 | 25.59 | 24.48 | 24.66 | -2.26% | 321,598 | 802,696,386 |
| 2024-11-22 | 25.58 | 25.75 | 25.18 | 25.23 | -1.37% | 317,108 | 807,096,018 |
| 2024-11-21 | 25.18 | 25.59 | 25.06 | 25.58 | +1.71% | 317,642 | 803,680,073 |
| 2024-11-20 | 25.32 | 25.33 | 25.03 | 25.15 | -0.32% | 249,591 | 627,075,088 |
| 2024-11-19 | 25.05 | 25.45 | 24.98 | 25.23 | +1.53% | 365,926 | 921,880,646 |
| 2024-11-18 | 25 | 25.1 | 24.66 | 24.85 | +0.04% | 235,008 | 584,212,250 |
| 2024-11-15 | 24.82 | 25.28 | 24.82 | 24.84 | +0.36% | 296,929 | 742,458,507 |
| 2024-11-14 | 24.87 | 25.1 | 24.66 | 24.75 | -1.36% | 283,005 | 704,652,996 |
| 2024-11-13 | 24.67 | 25.27 | 24.57 | 25.09 | +1.7% | 381,275 | 955,601,388 |
| 2024-11-12 | 24.81 | 25.2 | 24.56 | 24.67 | -1.79% | 457,916 | 1,137,417,663 |
| 2024-11-11 | 25.34 | 25.34 | 24.87 | 25.12 | -1.37% | 430,820 | 1,079,558,110 |
| 2024-11-08 | 25.94 | 26.17 | 25.41 | 25.47 | -1.09% | 480,970 | 1,236,727,927 |
| 2024-11-07 | 25.7 | 25.76 | 25.07 | 25.75 | -2.79% | 622,303 | 1,584,127,903 |
| 2024-11-06 | 26.52 | 27.05 | 26.32 | 26.49 | -0.53% | 472,571 | 1,259,439,448 |
| 2024-11-05 | 26.37 | 26.63 | 26.2 | 26.63 | +0.68% | 385,896 | 1,020,002,509 |
| 2024-11-04 | 26.21 | 26.45 | 25.89 | 26.45 | +1.03% | 228,582 | 598,959,505 |
| 2024-11-01 | 26.03 | 26.62 | 25.88 | 26.18 | -0.83% | 396,077 | 1,041,749,769 |
| 2024-10-31 | 26.9 | 26.95 | 26.33 | 26.4 | -2.55% | 432,106 | 1,147,546,886 |
| 2024-10-30 | 27.47 | 27.6 | 26.85 | 27.09 | -0.44% | 387,741 | 1,054,193,321 |
| 2024-10-29 | 27.35 | 27.59 | 27.02 | 27.21 | -0.44% | 388,186 | 1,058,882,515 |
| 2024-10-28 | 27.35 | 27.47 | 27.15 | 27.33 | -0.26% | 245,590 | 669,471,594 |
| 2024-10-25 | 27.54 | 27.63 | 27.28 | 27.4 | -1.37% | 247,102 | 677,044,163 |
| 2024-10-24 | 28.23 | 28.24 | 27.52 | 27.78 | -3.54% | 373,081 | 1,035,250,957 |
| 2024-10-23 | 29.07 | 29.15 | 28.51 | 28.8 | +0.49% | 303,298 | 873,461,743 |
| 2024-10-22 | 28.7 | 29.03 | 28.38 | 28.66 | -0.69% | 349,921 | 1,004,562,723 |
| 2024-10-21 | 28.68 | 29.16 | 28.45 | 28.86 | +1.98% | 484,089 | 1,397,549,374 |
| 2024-10-18 | 28.07 | 28.63 | 27.95 | 28.3 | +2.13% | 563,526 | 1,593,457,607 |
| 2024-10-17 | 28.1 | 28.1 | 27.5 | 27.71 | -1.21% | 328,757 | 910,969,873 |
| 2024-10-16 | 27.1 | 28.15 | 27.05 | 28.05 | +3.7% | 529,278 | 1,462,753,770 |
| 2024-10-15 | 27.4 | 27.54 | 26.76 | 27.05 | -3.22% | 416,741 | 1,128,347,108 |
| 2024-10-14 | 27.36 | 28.07 | 26.92 | 27.95 | +2.04% | 391,697 | 1,084,354,912 |
| 2024-10-11 | 27.66 | 27.96 | 27.25 | 27.39 | +0.85% | 403,777 | 1,115,025,711 |
| 2024-10-10 | 26.91 | 27.6 | 26.7 | 27.16 | +0.93% | 426,526 | 1,158,060,317 |
| 2024-10-09 | 28.18 | 28.45 | 26.83 | 26.91 | -7.01% | 652,274 | 1,797,563,155 |
| 2024-10-08 | 31.46 | 31.66 | 28.01 | 28.94 | -1.19% | 1,188,235 | 3,504,551,330 |
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：