股票概览
26.54
+0.53%
+0.14
26.4
开盘价
26.55
最高价
26.26
最低价
233,493
成交量
数据更新至: 2025-03-25
技术指标
26.15
MA5 (5日均线)
25.87
MA10 (10日均线)
25.54
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 | 26.4 | 26.55 | 26.26 | 26.54 | +0.53% | 233,493 | 617,364,884 |
| 2025-03-24 | 26.1 | 26.42 | 26.01 | 26.4 | +1.23% | 434,234 | 1,140,839,817 |
| 2025-03-21 | 26.15 | 26.53 | 26.01 | 26.08 | +0.23% | 585,483 | 1,539,518,976 |
| 2025-03-20 | 25.66 | 26.09 | 25.66 | 26.02 | +1.13% | 394,946 | 1,026,229,158 |
| 2025-03-19 | 25.48 | 25.77 | 25.44 | 25.73 | +0.27% | 259,436 | 665,432,569 |
| 2025-03-18 | 25.73 | 25.76 | 25.52 | 25.66 | -0.23% | 236,591 | 606,161,236 |
| 2025-03-17 | 25.91 | 26.03 | 25.71 | 25.72 | +0.31% | 383,486 | 990,564,986 |
| 2025-03-14 | 25.52 | 25.72 | 25.52 | 25.64 | 0% | 331,939 | 851,025,724 |
| 2025-03-13 | 25.4 | 25.85 | 25.34 | 25.64 | +1.38% | 544,846 | 1,398,248,301 |
| 2025-03-12 | 25.18 | 25.36 | 25.07 | 25.29 | +0.52% | 285,689 | 720,857,964 |
| 2025-03-11 | 24.76 | 25.18 | 24.72 | 25.16 | +0.56% | 298,731 | 746,026,965 |
| 2025-03-10 | 24.88 | 25.14 | 24.84 | 25.02 | +0.48% | 327,698 | 819,261,765 |
| 2025-03-07 | 24.75 | 25.05 | 24.68 | 24.9 | +0.2% | 433,548 | 1,079,500,784 |
| 2025-03-06 | 24.5 | 24.85 | 24.3 | 24.85 | +0.61% | 524,907 | 1,289,918,812 |
| 2025-03-05 | 24.59 | 24.8 | 24.58 | 24.7 | -0.4% | 371,521 | 916,463,399 |
| 2025-03-04 | 25.2 | 25.2 | 24.76 | 24.8 | -2.94% | 697,697 | 1,734,142,199 |
| 2025-03-03 | 25.95 | 26 | 25.5 | 25.55 | -1.16% | 368,403 | 946,192,821 |
| 2025-02-28 | 25.79 | 26.15 | 25.72 | 25.85 | +0.43% | 498,558 | 1,294,962,864 |
| 2025-02-27 | 25.4 | 25.85 | 25.2 | 25.74 | +1.14% | 566,735 | 1,448,835,891 |
| 2025-02-26 | 25.23 | 25.47 | 25.2 | 25.45 | -0.51% | 428,093 | 1,084,759,828 |
| 2025-02-25 | 25.69 | 25.7 | 25.52 | 25.58 | -0.43% | 349,210 | 893,317,938 |
| 2025-02-24 | 26 | 26.11 | 25.6 | 25.69 | -2.58% | 832,726 | 2,147,671,300 |
| 2025-02-21 | 26.6 | 26.61 | 26.25 | 26.37 | -0.53% | 436,533 | 1,149,710,491 |
| 2025-02-20 | 26.46 | 26.6 | 26.36 | 26.51 | +0.19% | 311,398 | 824,392,970 |
| 2025-02-19 | 26.67 | 26.74 | 26.4 | 26.46 | -0.79% | 377,525 | 1,000,035,292 |
| 2025-02-18 | 26.6 | 26.94 | 26.53 | 26.67 | +0.45% | 505,512 | 1,351,438,558 |
| 2025-02-17 | 26.85 | 26.86 | 26.5 | 26.55 | -1.34% | 482,419 | 1,281,698,876 |
| 2025-02-14 | 27.04 | 27.05 | 26.89 | 26.91 | -0.33% | 265,062 | 713,886,801 |
| 2025-02-13 | 26.93 | 27.1 | 26.81 | 27 | -0.92% | 369,465 | 996,596,645 |
| 2025-02-12 | 27.55 | 27.56 | 27.11 | 27.25 | -0.91% | 398,020 | 1,085,042,738 |
| 2025-02-11 | 27.15 | 27.53 | 27.15 | 27.5 | +1.66% | 495,114 | 1,357,647,517 |
| 2025-02-10 | 27.05 | 27.19 | 26.93 | 27.05 | +0.15% | 347,964 | 941,046,830 |
| 2025-02-07 | 26.98 | 27.12 | 26.81 | 27.01 | -0.26% | 404,047 | 1,088,473,142 |
| 2025-02-06 | 26.92 | 27.09 | 26.87 | 27.08 | +0.15% | 267,548 | 722,447,058 |
| 2025-02-05 | 27.3 | 27.36 | 26.88 | 27.04 | -1.71% | 370,103 | 999,532,039 |
| 2025-01-27 | 27.03 | 27.59 | 26.98 | 27.51 | +1.07% | 350,042 | 956,235,204 |
| 2025-01-24 | 27.43 | 27.45 | 26.91 | 27.22 | -1.38% | 501,033 | 1,357,483,394 |
| 2025-01-23 | 27.7 | 28.03 | 27.46 | 27.6 | 0% | 405,609 | 1,123,018,278 |
| 2025-01-22 | 27.5 | 27.78 | 27.41 | 27.6 | -0.5% | 302,110 | 832,019,886 |
| 2025-01-21 | 28.23 | 28.28 | 27.61 | 27.74 | -2.36% | 471,304 | 1,309,729,198 |
| 2025-01-20 | 29.12 | 29.23 | 28.22 | 28.41 | -2.44% | 573,863 | 1,640,672,575 |
| 2025-01-17 | 29.28 | 29.56 | 29.07 | 29.12 | -1.12% | 318,965 | 933,846,222 |
| 2025-01-16 | 29.08 | 29.5 | 28.97 | 29.45 | +2.54% | 589,211 | 1,726,397,510 |
| 2025-01-15 | 28.7 | 29.13 | 28.54 | 28.72 | -0.66% | 297,332 | 856,824,094 |
| 2025-01-14 | 28.83 | 28.95 | 28.6 | 28.91 | +0.28% | 391,812 | 1,128,149,612 |
| 2025-01-13 | 28.88 | 29.44 | 28.62 | 28.83 | +2.05% | 521,317 | 1,509,713,547 |
| 2025-01-10 | 28.69 | 28.72 | 28.09 | 28.25 | -1.15% | 268,515 | 760,316,803 |
| 2025-01-09 | 28.8 | 28.86 | 28.43 | 28.58 | -1.82% | 289,629 | 827,818,873 |
| 2025-01-08 | 28.91 | 29.4 | 28.72 | 29.11 | +1.29% | 433,523 | 1,262,790,867 |
| 2025-01-07 | 28.36 | 28.74 | 28.25 | 28.74 | +0.31% | 293,259 | 836,229,055 |
| 2025-01-06 | 29.42 | 29.49 | 28.5 | 28.65 | -1.51% | 430,234 | 1,238,542,063 |
| 2025-01-03 | 29.1 | 29.62 | 29.04 | 29.09 | +0.73% | 466,480 | 1,368,514,963 |
| 2025-01-02 | 29.56 | 29.72 | 28.65 | 28.88 | -2.13% | 492,999 | 1,435,749,463 |
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：