股票概览
26.91
+1.62%
+0.43
26.46
开盘价
27.15
最高价
26.24
最低价
8,185
成交量
数据更新至: 2025-03-25
技术指标
26.91
MA5 (5日均线)
27.19
MA10 (10日均线)
27.96
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 | 26.46 | 27.15 | 26.24 | 26.91 | +1.62% | 8,185 | 22,040,594 |
| 2025-03-24 | 26.85 | 26.98 | 26.22 | 26.48 | -1.38% | 10,580 | 28,043,836 |
| 2025-03-21 | 27.04 | 27.35 | 26.61 | 26.85 | -1.21% | 16,868 | 45,539,170 |
| 2025-03-20 | 27.01 | 27.4 | 26.97 | 27.18 | +0.15% | 8,967 | 24,418,036 |
| 2025-03-19 | 28.22 | 28.39 | 26.92 | 27.14 | -4.91% | 24,332 | 66,486,317 |
| 2025-03-18 | 27.26 | 28.69 | 27.11 | 28.54 | +4.7% | 27,191 | 76,243,909 |
| 2025-03-17 | 27.1 | 27.3 | 26.82 | 27.26 | +0.52% | 12,468 | 33,775,824 |
| 2025-03-14 | 27.3 | 27.43 | 26.81 | 27.12 | -0.59% | 15,904 | 43,085,287 |
| 2025-03-13 | 27.2 | 27.39 | 26.84 | 27.28 | +0.4% | 11,748 | 31,894,058 |
| 2025-03-12 | 27.68 | 27.75 | 26.91 | 27.17 | -1.84% | 19,507 | 52,939,562 |
| 2025-03-11 | 27.7 | 27.9 | 27.37 | 27.68 | -0.9% | 10,337 | 28,507,208 |
| 2025-03-10 | 28.31 | 28.35 | 27.74 | 27.93 | -1.34% | 12,444 | 34,798,244 |
| 2025-03-07 | 28.99 | 29.1 | 28.07 | 28.31 | -2.28% | 28,127 | 79,909,794 |
| 2025-03-06 | 29.74 | 29.8 | 28.5 | 28.97 | -1.96% | 17,332 | 50,601,833 |
| 2025-03-05 | 30.13 | 30.15 | 29.38 | 29.55 | -1.04% | 11,595 | 34,420,497 |
| 2025-03-04 | 28.98 | 30 | 28.51 | 29.86 | +3.57% | 15,573 | 46,024,498 |
| 2025-03-03 | 28.4 | 29.1 | 28.15 | 28.83 | +0.56% | 14,312 | 41,208,544 |
| 2025-02-28 | 28.98 | 28.98 | 27.63 | 28.67 | -1.17% | 20,556 | 58,297,753 |
| 2025-02-27 | 28.56 | 29.09 | 28.35 | 29.01 | +1.72% | 12,084 | 34,686,600 |
| 2025-02-26 | 28.12 | 28.88 | 28.03 | 28.52 | +1.42% | 11,203 | 32,026,091 |
| 2025-02-25 | 28.39 | 28.67 | 28 | 28.12 | -1.92% | 10,431 | 29,495,804 |
| 2025-02-24 | 28 | 28.93 | 27.8 | 28.67 | +2.1% | 27,638 | 79,136,361 |
| 2025-02-21 | 27 | 28.26 | 27 | 28.08 | +3.73% | 31,772 | 88,758,566 |
| 2025-02-20 | 27.22 | 27.56 | 26.95 | 27.07 | -0.84% | 13,580 | 36,790,206 |
| 2025-02-19 | 26.73 | 27.37 | 26.48 | 27.3 | +2.09% | 21,265 | 57,336,606 |
| 2025-02-18 | 27.02 | 27.37 | 26.63 | 26.74 | -1% | 11,440 | 30,783,947 |
| 2025-02-17 | 26.4 | 27.16 | 26.13 | 27.01 | +2.31% | 18,378 | 49,260,948 |
| 2025-02-14 | 26.38 | 27.09 | 26.1 | 26.4 | 0% | 30,807 | 82,165,093 |
| 2025-02-13 | 26.77 | 27.02 | 26.3 | 26.4 | -1.38% | 22,126 | 58,932,285 |
| 2025-02-12 | 25.97 | 26.8 | 25.38 | 26.77 | +3.4% | 40,063 | 104,657,374 |
| 2025-02-11 | 25.52 | 26.35 | 25.52 | 25.89 | +0.9% | 15,247 | 39,578,145 |
| 2025-02-10 | 25.65 | 25.72 | 25 | 25.66 | +0.04% | 15,406 | 39,207,825 |
| 2025-02-07 | 25.29 | 25.76 | 25.05 | 25.65 | +1.46% | 31,933 | 81,196,039 |
| 2025-02-06 | 24.82 | 25.35 | 24.61 | 25.28 | +1.65% | 20,387 | 51,212,631 |
| 2025-02-05 | 25.65 | 25.8 | 24.62 | 24.87 | -3.04% | 12,072 | 30,059,890 |
| 2025-01-27 | 25.76 | 26.04 | 25.5 | 25.65 | 0% | 8,639 | 22,254,811 |
| 2025-01-24 | 25.52 | 25.89 | 25.28 | 25.65 | -0.5% | 13,585 | 34,760,200 |
| 2025-01-23 | 26.28 | 26.37 | 25.58 | 25.78 | -1.6% | 23,613 | 61,077,736 |
| 2025-01-22 | 26.15 | 26.36 | 25.55 | 26.2 | -0.68% | 28,812 | 74,540,146 |
| 2025-01-21 | 26.88 | 26.95 | 26.02 | 26.38 | -1.38% | 23,078 | 60,893,384 |
| 2025-01-20 | 27.27 | 27.82 | 26.56 | 26.75 | -2.59% | 31,808 | 86,045,741 |
| 2025-01-17 | 25.9 | 27.65 | 25.72 | 27.46 | +5.74% | 45,778 | 123,290,313 |
| 2025-01-16 | 25.64 | 26.37 | 25.36 | 25.97 | +1.29% | 28,634 | 74,020,234 |
| 2025-01-15 | 24.63 | 25.86 | 24.41 | 25.64 | +4.1% | 62,332 | 158,730,132 |
| 2025-01-14 | 23.95 | 24.66 | 23.79 | 24.63 | +3.57% | 25,745 | 62,724,159 |
| 2025-01-13 | 24.29 | 24.56 | 23.6 | 23.78 | -2.02% | 16,631 | 40,082,181 |
| 2025-01-10 | 24.29 | 24.5 | 23.89 | 24.27 | -0.12% | 14,817 | 35,937,683 |
| 2025-01-09 | 24.19 | 24.49 | 23.98 | 24.3 | +0.04% | 12,620 | 30,602,776 |
| 2025-01-08 | 23.8 | 24.55 | 23.41 | 24.29 | +1.72% | 22,011 | 53,058,010 |
| 2025-01-07 | 22.57 | 24.04 | 22.57 | 23.88 | +5.29% | 26,512 | 62,590,375 |
| 2025-01-06 | 22.44 | 22.9 | 22.11 | 22.68 | +1.07% | 8,904 | 20,074,055 |
| 2025-01-03 | 22.76 | 22.98 | 22.42 | 22.44 | -1.06% | 9,976 | 22,645,714 |
| 2025-01-02 | 23.17 | 23.36 | 22.55 | 22.68 | -2.11% | 11,346 | 25,946,120 |
| 2024-12-31 | 23.54 | 23.61 | 22.8 | 23.17 | -1.53% | 11,943 | 27,720,510 |
| 2024-12-30 | 23.7 | 23.98 | 23.4 | 23.53 | -0.84% | 12,284 | 29,030,004 |
| 2024-12-27 | 24 | 24.08 | 23.59 | 23.73 | -0.84% | 14,386 | 34,245,458 |
| 2024-12-26 | 24.22 | 24.22 | 23.81 | 23.93 | -0.71% | 9,598 | 22,981,868 |
| 2024-12-25 | 24.35 | 24.35 | 23.92 | 24.1 | -1.03% | 6,548 | 15,758,574 |
| 2024-12-24 | 23.88 | 24.5 | 23.88 | 24.35 | +1.88% | 19,664 | 47,859,379 |
| 2024-12-23 | 23.9 | 24.33 | 23.82 | 23.9 | 0% | 11,927 | 28,739,901 |
| 2024-12-20 | 24.01 | 24.15 | 23.68 | 23.9 | -0.54% | 12,443 | 29,694,061 |
| 2024-12-19 | 24.28 | 24.28 | 23.8 | 24.03 | -0.17% | 8,293 | 19,905,060 |
| 2024-12-18 | 23.72 | 24.3 | 23.6 | 24.07 | +2.12% | 13,443 | 32,364,639 |
| 2024-12-17 | 23.55 | 24 | 23.42 | 23.57 | -0.04% | 11,051 | 26,140,423 |
| 2024-12-16 | 23.8 | 23.95 | 23.51 | 23.58 | -1.67% | 10,220 | 24,209,569 |
| 2024-12-13 | 24.45 | 24.74 | 23.81 | 23.98 | -1.92% | 13,338 | 32,181,842 |
| 2024-12-12 | 24.12 | 24.67 | 24 | 24.45 | +1.2% | 13,398 | 32,660,861 |
| 2024-12-11 | 24.3 | 24.36 | 24.01 | 24.16 | -0.58% | 10,493 | 25,336,358 |
| 2024-12-10 | 24.73 | 24.91 | 24.19 | 24.3 | +0.21% | 11,521 | 28,158,489 |
| 2024-12-09 | 24.27 | 24.4 | 24.05 | 24.25 | 0% | 8,238 | 19,970,225 |
| 2024-12-06 | 23.82 | 24.58 | 23.7 | 24.25 | +1.59% | 16,302 | 39,353,782 |
| 2024-12-05 | 23.56 | 24.1 | 23.23 | 23.87 | +1.44% | 11,341 | 26,985,735 |
| 2024-12-04 | 23.7 | 23.83 | 23.47 | 23.53 | -0.84% | 8,913 | 21,061,977 |
| 2024-12-03 | 23.92 | 24.04 | 23.72 | 23.73 | -0.79% | 6,728 | 16,035,716 |
| 2024-12-02 | 23.74 | 23.99 | 23.62 | 23.92 | +0.29% | 6,800 | 16,195,674 |
| 2024-11-29 | 23.4 | 23.98 | 23.38 | 23.85 | +1.92% | 11,442 | 27,199,092 |
| 2024-11-28 | 23.67 | 23.81 | 23.2 | 23.4 | -1.14% | 9,263 | 21,758,585 |
| 2024-11-27 | 23.1 | 23.67 | 22.51 | 23.67 | +2.33% | 14,848 | 34,327,698 |
| 2024-11-26 | 23.41 | 23.58 | 23.1 | 23.13 | -1.28% | 7,665 | 17,850,298 |
| 2024-11-25 | 23.87 | 24.15 | 23.35 | 23.43 | -1.84% | 10,809 | 25,542,531 |
| 2024-11-22 | 24.62 | 24.62 | 23.8 | 23.87 | -2.73% | 13,417 | 32,226,688 |
| 2024-11-21 | 24.3 | 24.77 | 24.2 | 24.54 | +0.78% | 10,344 | 25,312,683 |
| 2024-11-20 | 24.23 | 24.53 | 23.88 | 24.35 | +0.5% | 13,991 | 33,718,329 |
| 2024-11-19 | 23.93 | 24.39 | 23.83 | 24.23 | +1.34% | 8,581 | 20,708,564 |
| 2024-11-18 | 24.5 | 24.58 | 23.75 | 23.91 | -1.93% | 17,514 | 42,263,366 |
| 2024-11-15 | 24.29 | 24.64 | 24.21 | 24.38 | +0.33% | 14,523 | 35,474,070 |
| 2024-11-14 | 25.4 | 25.4 | 24.2 | 24.3 | -3.57% | 16,470 | 40,808,235 |
| 2024-11-13 | 24.9 | 25.25 | 24.55 | 25.2 | +0.96% | 14,290 | 35,668,719 |
| 2024-11-12 | 24.94 | 25.37 | 24.75 | 24.96 | +0.12% | 17,663 | 44,415,279 |
| 2024-11-11 | 24.84 | 25.03 | 24.25 | 24.93 | +0.32% | 20,244 | 49,947,591 |
| 2024-11-08 | 24.75 | 25.46 | 24.67 | 24.85 | +1.06% | 20,254 | 50,718,539 |
| 2024-11-07 | 24.3 | 24.8 | 24.14 | 24.59 | +1.03% | 17,496 | 42,788,457 |
| 2024-11-06 | 24.8 | 24.97 | 24.2 | 24.34 | -1.78% | 14,419 | 35,283,952 |
| 2024-11-05 | 24.21 | 24.82 | 23.91 | 24.78 | +2.4% | 15,616 | 38,321,835 |
| 2024-11-04 | 23.86 | 24.63 | 23.86 | 24.2 | +1.26% | 16,277 | 39,552,216 |
| 2024-11-01 | 24.1 | 24.21 | 23.82 | 23.9 | -0.75% | 10,603 | 25,434,076 |
| 2024-10-31 | 24.54 | 24.56 | 23.91 | 24.08 | -1.91% | 14,371 | 34,631,593 |
| 2024-10-30 | 25.05 | 25.18 | 24.43 | 24.55 | -2.19% | 15,085 | 37,318,063 |
| 2024-10-29 | 25.21 | 25.28 | 24.83 | 25.1 | -0.36% | 13,163 | 33,039,760 |
| 2024-10-28 | 25.5 | 25.5 | 25.05 | 25.19 | -0.83% | 14,482 | 36,465,469 |
| 2024-10-25 | 25.08 | 25.45 | 25.03 | 25.4 | +1.28% | 12,836 | 32,429,973 |
| 2024-10-24 | 26.3 | 26.3 | 24.97 | 25.08 | -6.56% | 24,963 | 63,094,691 |
| 2024-10-23 | 25.46 | 27.06 | 25.39 | 26.84 | +5.38% | 41,599 | 109,512,701 |
| 2024-10-22 | 25.13 | 25.48 | 24.91 | 25.47 | +0.91% | 17,713 | 44,818,143 |
| 2024-10-21 | 25.34 | 25.62 | 24.85 | 25.24 | -0.36% | 32,069 | 80,919,760 |
| 2024-10-18 | 25.09 | 25.76 | 24.99 | 25.33 | 0% | 23,715 | 60,034,422 |
| 2024-10-17 | 25.11 | 26.24 | 24.85 | 25.33 | +1.4% | 21,070 | 53,917,547 |
| 2024-10-16 | 25.27 | 25.6 | 24.8 | 24.98 | -1.54% | 13,656 | 34,131,588 |
| 2024-10-15 | 25.92 | 26.01 | 25.23 | 25.37 | -2.12% | 14,853 | 38,063,620 |
| 2024-10-14 | 25.26 | 26.26 | 25.16 | 25.92 | +3.02% | 26,025 | 66,901,858 |
| 2024-10-11 | 25.2 | 25.29 | 24.55 | 25.16 | +0.64% | 21,225 | 52,971,132 |
| 2024-10-10 | 25.16 | 26.33 | 24.9 | 25 | -1.15% | 32,575 | 82,749,402 |
| 2024-10-09 | 27.83 | 27.83 | 25.16 | 25.29 | -9.19% | 32,776 | 85,578,928 |
| 2024-10-08 | 30.38 | 30.44 | 26.3 | 27.85 | +0.47% | 49,404 | 138,239,925 |
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：