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 |
| 2024-12-31 | 29.57 | 29.81 | 29.4 | 29.51 | +0.03% | 489,449 | 1,449,715,491 |
| 2024-12-30 | 28.93 | 29.55 | 28.89 | 29.5 | +2.15% | 560,283 | 1,641,906,843 |
| 2024-12-27 | 28.84 | 29.02 | 28.71 | 28.88 | +0.17% | 292,760 | 844,799,138 |
| 2024-12-26 | 28.95 | 28.98 | 28.57 | 28.83 | -0.72% | 405,611 | 1,169,024,492 |
| 2024-12-25 | 28.88 | 29.5 | 28.87 | 29.04 | +1.01% | 550,741 | 1,605,474,534 |
| 2024-12-24 | 28.39 | 28.97 | 28.1 | 28.75 | +1.05% | 648,500 | 1,860,853,587 |
| 2024-12-23 | 27.59 | 28.5 | 27.59 | 28.45 | +3.83% | 818,515 | 2,312,944,782 |
| 2024-12-20 | 27.49 | 27.64 | 27.34 | 27.4 | -0.58% | 246,105 | 675,321,204 |
| 2024-12-19 | 27.52 | 27.94 | 27.4 | 27.56 | -0.58% | 337,413 | 934,625,032 |
| 2024-12-18 | 27.77 | 27.99 | 27.68 | 27.72 | +0.04% | 344,168 | 957,348,494 |
| 2024-12-17 | 27.66 | 28.16 | 27.65 | 27.71 | +0.04% | 431,776 | 1,204,531,217 |
| 2024-12-16 | 27.03 | 27.79 | 27.03 | 27.7 | +2.48% | 628,727 | 1,731,099,071 |
| 2024-12-13 | 27.24 | 27.35 | 27.01 | 27.03 | -1.21% | 272,577 | 740,641,997 |
| 2024-12-12 | 27.32 | 27.45 | 27.23 | 27.36 | +0.48% | 266,006 | 727,800,359 |
| 2024-12-11 | 27.01 | 27.25 | 26.96 | 27.23 | +0.74% | 299,899 | 813,415,771 |
| 2024-12-10 | 27.5 | 27.58 | 27 | 27.03 | -0.77% | 450,392 | 1,225,897,046 |
| 2024-12-09 | 26.9 | 27.4 | 26.71 | 27.24 | +0.89% | 453,043 | 1,231,574,594 |
| 2024-12-06 | 27.16 | 27.25 | 26.96 | 27 | -0.15% | 388,234 | 1,050,471,039 |
| 2024-12-05 | 27.25 | 27.33 | 27.01 | 27.04 | -1.64% | 411,127 | 1,116,603,063 |
| 2024-12-04 | 26.99 | 27.59 | 26.94 | 27.49 | +2.19% | 682,122 | 1,866,731,748 |
| 2024-12-03 | 26.2 | 26.99 | 26.18 | 26.9 | +2.36% | 581,252 | 1,548,762,489 |
| 2024-12-02 | 26.28 | 26.28 | 26.03 | 26.28 | +0.38% | 341,366 | 892,562,984 |
| 2024-11-29 | 26.02 | 26.28 | 26.02 | 26.18 | +0.61% | 271,171 | 710,013,649 |
| 2024-11-28 | 26.12 | 26.26 | 26 | 26.02 | -0.65% | 254,178 | 663,878,938 |
| 2024-11-27 | 26 | 26.25 | 25.96 | 26.19 | +0.27% | 260,654 | 680,794,922 |
| 2024-11-26 | 26 | 26.19 | 25.75 | 26.12 | -1.43% | 338,714 | 880,578,610 |
| 2024-11-25 | 26.34 | 26.82 | 26.22 | 26.5 | +1.11% | 529,030 | 1,405,620,071 |
| 2024-11-22 | 26.54 | 26.86 | 26.14 | 26.21 | -0.91% | 518,985 | 1,380,504,877 |
| 2024-11-21 | 26.54 | 26.71 | 26.38 | 26.45 | -0.3% | 302,237 | 802,001,058 |
| 2024-11-20 | 26.31 | 26.54 | 26.19 | 26.53 | +0.49% | 375,251 | 989,747,521 |
| 2024-11-19 | 26.3 | 26.47 | 26.12 | 26.4 | +1.34% | 509,536 | 1,340,670,803 |
| 2024-11-18 | 25.77 | 26.35 | 25.44 | 26.05 | +1.52% | 646,138 | 1,682,842,789 |
| 2024-11-15 | 26.19 | 26.19 | 25.54 | 25.66 | -1.87% | 777,680 | 2,008,192,481 |
| 2024-11-14 | 26.3 | 26.72 | 26.12 | 26.15 | -1.13% | 499,354 | 1,317,747,444 |
| 2024-11-13 | 26.1 | 26.78 | 25.95 | 26.45 | +1.34% | 645,088 | 1,707,093,281 |
| 2024-11-12 | 26.06 | 26.55 | 25.99 | 26.1 | -1.17% | 602,974 | 1,579,800,060 |
| 2024-11-11 | 26.4 | 26.42 | 25.98 | 26.41 | -1.09% | 613,270 | 1,607,994,860 |
| 2024-11-08 | 27.06 | 27.2 | 26.62 | 26.7 | -1.29% | 604,340 | 1,622,462,407 |
| 2024-11-07 | 26.97 | 27.07 | 26.39 | 27.05 | +0.71% | 645,587 | 1,725,856,642 |
| 2024-11-06 | 27.05 | 27.3 | 26.71 | 26.86 | -1.18% | 592,063 | 1,599,274,846 |
| 2024-11-05 | 26.8 | 27.27 | 26.73 | 27.18 | +1.68% | 581,439 | 1,571,413,646 |
| 2024-11-04 | 27.12 | 27.19 | 26.37 | 26.73 | -1.18% | 600,086 | 1,597,436,568 |
| 2024-11-01 | 26.69 | 27.22 | 26.52 | 27.05 | +2.42% | 642,797 | 1,734,907,196 |
| 2024-10-31 | 26.61 | 26.78 | 26.3 | 26.41 | -0.41% | 355,600 | 940,849,140 |
| 2024-10-30 | 27.14 | 27.14 | 26.34 | 26.52 | -2.18% | 590,514 | 1,570,866,350 |
| 2024-10-29 | 27.31 | 27.56 | 27.07 | 27.11 | -1.02% | 389,515 | 1,062,435,601 |
| 2024-10-28 | 27.44 | 27.44 | 27.11 | 27.39 | -1.76% | 635,169 | 1,728,569,436 |
| 2024-10-25 | 28.11 | 28.18 | 27.83 | 27.88 | -1.34% | 409,100 | 1,143,535,740 |
| 2024-10-24 | 28.22 | 28.36 | 28.1 | 28.26 | -0.07% | 269,643 | 761,298,181 |
| 2024-10-23 | 28.35 | 28.45 | 28.11 | 28.28 | +0.35% | 366,948 | 1,036,604,874 |
| 2024-10-22 | 28.39 | 28.54 | 28.05 | 28.18 | -0.42% | 375,094 | 1,058,965,564 |
| 2024-10-21 | 28.24 | 28.54 | 28.01 | 28.3 | -0.49% | 464,020 | 1,311,373,833 |
| 2024-10-18 | 28.38 | 28.65 | 28.01 | 28.44 | -1.69% | 478,502 | 1,352,391,683 |
| 2024-10-17 | 29.1 | 29.48 | 28.77 | 28.93 | -0.52% | 449,155 | 1,308,842,030 |
| 2024-10-16 | 28.66 | 29.26 | 28.42 | 29.08 | +0.38% | 394,438 | 1,140,973,109 |
| 2024-10-15 | 29.4 | 29.54 | 28.96 | 28.97 | -3.98% | 614,283 | 1,794,986,148 |
| 2024-10-14 | 30.1 | 30.58 | 29.91 | 30.17 | +0.33% | 471,588 | 1,423,599,985 |
| 2024-10-11 | 30.49 | 30.65 | 29.83 | 30.07 | +0.27% | 730,572 | 2,209,763,269 |
| 2024-10-10 | 28.76 | 30.88 | 28.75 | 29.99 | +3.88% | 867,583 | 2,594,803,585 |
| 2024-10-09 | 30.35 | 30.35 | 28.66 | 28.87 | -8.26% | 897,802 | 2,635,139,939 |
| 2024-10-08 | 33.06 | 33.06 | 30 | 31.47 | +4.73% | 1,324,235 | 4,169,883,875 |
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：