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)
N/A
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 |
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：