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 |
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：