股票概览
25.83
-0.27%
-0.07
25.7
开盘价
26.35
最高价
25.51
最低价
16,778
成交量
数据更新至: 2025-03-25
技术指标
26.88
MA5 (5日均线)
27.10
MA10 (10日均线)
27.19
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 | 25.7 | 26.35 | 25.51 | 25.83 | -0.27% | 16,778 | 43,348,621 |
| 2025-03-24 | 27.11 | 27.11 | 25.3 | 25.9 | -4.46% | 33,951 | 88,752,405 |
| 2025-03-21 | 27.5 | 27.79 | 26.95 | 27.11 | -2.17% | 26,255 | 71,702,138 |
| 2025-03-20 | 27.76 | 28.08 | 27.49 | 27.71 | -0.5% | 28,918 | 80,392,095 |
| 2025-03-19 | 28.2 | 28.42 | 27.8 | 27.85 | -1.66% | 42,229 | 118,582,452 |
| 2025-03-18 | 27.7 | 28.66 | 27.68 | 28.32 | -0.77% | 82,763 | 233,648,683 |
| 2025-03-17 | 26.88 | 29.4 | 26.73 | 28.54 | +6.77% | 120,166 | 345,461,257 |
| 2025-03-14 | 26.25 | 26.78 | 25.98 | 26.73 | +1.95% | 16,671 | 44,054,675 |
| 2025-03-13 | 26.7 | 26.73 | 25.97 | 26.22 | -1.98% | 21,533 | 56,547,705 |
| 2025-03-12 | 27.03 | 27.05 | 26.69 | 26.75 | -0.74% | 17,458 | 46,819,491 |
| 2025-03-11 | 26.7 | 27.05 | 26.65 | 26.95 | -0.04% | 16,683 | 44,734,526 |
| 2025-03-10 | 26.93 | 27.48 | 26.84 | 26.96 | 0% | 18,120 | 49,136,723 |
| 2025-03-07 | 27.33 | 27.35 | 26.84 | 26.96 | -1.32% | 19,863 | 53,760,179 |
| 2025-03-06 | 27.39 | 27.53 | 27.25 | 27.32 | -0.22% | 27,479 | 75,288,598 |
| 2025-03-05 | 27.46 | 27.69 | 26.97 | 27.38 | -0.33% | 24,515 | 67,072,106 |
| 2025-03-04 | 26.81 | 27.56 | 26.75 | 27.47 | +1.29% | 27,917 | 75,979,850 |
| 2025-03-03 | 27.6 | 28.03 | 27.06 | 27.12 | -2.41% | 37,676 | 103,922,534 |
| 2025-02-28 | 27.3 | 28.29 | 26.7 | 27.79 | +1.05% | 60,734 | 168,129,601 |
| 2025-02-27 | 27.33 | 27.77 | 26.69 | 27.5 | +0.11% | 35,731 | 97,262,820 |
| 2025-02-26 | 27.3 | 27.55 | 27.29 | 27.47 | +0.51% | 22,115 | 60,668,557 |
| 2025-02-25 | 27.47 | 27.79 | 27.21 | 27.33 | -1.58% | 25,240 | 69,304,406 |
| 2025-02-24 | 28.33 | 28.33 | 27.6 | 27.77 | -1.98% | 35,299 | 98,213,324 |
| 2025-02-21 | 27.6 | 28.53 | 27.28 | 28.33 | +2.68% | 59,414 | 166,155,067 |
| 2025-02-20 | 27.3 | 27.96 | 26.75 | 27.59 | +0.88% | 41,272 | 112,499,779 |
| 2025-02-19 | 26.75 | 27.59 | 26.72 | 27.35 | +1% | 36,379 | 99,149,230 |
| 2025-02-18 | 26.6 | 27.95 | 26.45 | 27.08 | +1.12% | 46,701 | 126,817,332 |
| 2025-02-17 | 26.22 | 27.18 | 26 | 26.78 | +2.41% | 27,078 | 71,796,331 |
| 2025-02-14 | 26.22 | 26.44 | 26 | 26.15 | -0.68% | 13,914 | 36,427,455 |
| 2025-02-13 | 26.82 | 26.86 | 26.28 | 26.33 | -1.57% | 17,673 | 46,828,555 |
| 2025-02-12 | 26.55 | 26.77 | 26.41 | 26.75 | +0.38% | 17,528 | 46,628,372 |
| 2025-02-11 | 26.65 | 26.93 | 26.3 | 26.65 | 0% | 19,944 | 53,129,374 |
| 2025-02-10 | 26.27 | 26.66 | 26.13 | 26.65 | +1.37% | 18,722 | 49,444,856 |
| 2025-02-07 | 26.39 | 26.67 | 26 | 26.29 | -0.34% | 24,323 | 64,218,872 |
| 2025-02-06 | 25.45 | 26.39 | 25.45 | 26.38 | +3.01% | 17,981 | 46,905,697 |
| 2025-02-05 | 25.33 | 25.8 | 25.33 | 25.61 | +1.91% | 13,970 | 35,773,176 |
| 2025-01-27 | 25.7 | 25.8 | 25 | 25.13 | -1.45% | 10,811 | 27,364,646 |
| 2025-01-24 | 25.25 | 25.52 | 25.19 | 25.5 | +0.99% | 11,236 | 28,507,497 |
| 2025-01-23 | 25.53 | 25.82 | 25.25 | 25.25 | +0.08% | 17,135 | 43,846,299 |
| 2025-01-22 | 25.54 | 25.63 | 25.14 | 25.23 | -1.6% | 12,035 | 30,560,342 |
| 2025-01-21 | 25.78 | 25.9 | 25.24 | 25.64 | +0.2% | 13,361 | 34,045,444 |
| 2025-01-20 | 25.7 | 25.94 | 25.45 | 25.59 | -0.43% | 17,067 | 43,718,048 |
| 2025-01-17 | 24.82 | 25.73 | 24.82 | 25.7 | +2.72% | 25,285 | 64,288,726 |
| 2025-01-16 | 25.38 | 25.45 | 24.8 | 25.02 | -0.32% | 12,144 | 30,492,314 |
| 2025-01-15 | 25.58 | 25.58 | 24.95 | 25.1 | -1.34% | 12,000 | 30,168,177 |
| 2025-01-14 | 24.41 | 25.44 | 24.25 | 25.44 | +5.12% | 20,086 | 50,048,355 |
| 2025-01-13 | 23.9 | 24.31 | 23.7 | 24.2 | -0.21% | 10,164 | 24,442,228 |
| 2025-01-10 | 24.66 | 25.29 | 24.25 | 24.25 | -2.26% | 16,370 | 40,627,452 |
| 2025-01-09 | 24.75 | 25.11 | 24.57 | 24.81 | +0.12% | 9,877 | 24,621,689 |
| 2025-01-08 | 25 | 25.05 | 24.12 | 24.78 | -1.16% | 14,246 | 35,174,901 |
| 2025-01-07 | 24.38 | 25.09 | 24.29 | 25.07 | +2.83% | 15,635 | 38,595,248 |
| 2025-01-06 | 24.38 | 24.69 | 24.01 | 24.38 | -0.16% | 14,868 | 36,206,463 |
| 2025-01-03 | 25.01 | 25.35 | 24.41 | 24.42 | -2.67% | 19,117 | 47,536,094 |
| 2025-01-02 | 25.62 | 26 | 24.75 | 25.09 | -3.09% | 21,883 | 55,396,778 |
| 2024-12-31 | 26.85 | 27.12 | 25.87 | 25.89 | -3.9% | 22,354 | 58,833,333 |
| 2024-12-30 | 27.3 | 27.54 | 26.81 | 26.94 | -2.18% | 18,829 | 51,079,145 |
| 2024-12-27 | 27.95 | 28.09 | 27.53 | 27.54 | -1.47% | 20,616 | 57,322,281 |
| 2024-12-26 | 27.48 | 28.18 | 27.43 | 27.95 | +1.08% | 23,329 | 65,091,472 |
| 2024-12-25 | 27.24 | 28.2 | 26.5 | 27.65 | +0.55% | 29,292 | 79,964,476 |
| 2024-12-24 | 27.54 | 28.4 | 27.1 | 27.5 | +0.81% | 29,188 | 80,544,767 |
| 2024-12-23 | 28.29 | 28.78 | 27.14 | 27.28 | -5.11% | 35,129 | 97,887,339 |
| 2024-12-20 | 27.76 | 29.15 | 27.68 | 28.75 | +2.57% | 44,718 | 127,604,566 |
| 2024-12-19 | 26.29 | 28.15 | 26.26 | 28.03 | +4.55% | 47,388 | 130,953,837 |
| 2024-12-18 | 26.67 | 27.05 | 26.24 | 26.81 | +1.17% | 23,054 | 61,705,991 |
| 2024-12-17 | 27.08 | 27.3 | 26.38 | 26.5 | -3% | 27,454 | 73,312,238 |
| 2024-12-16 | 28.06 | 28.12 | 27.12 | 27.32 | -1.94% | 29,430 | 81,217,597 |
| 2024-12-13 | 28.58 | 28.58 | 27.84 | 27.86 | -2.66% | 29,174 | 82,299,698 |
| 2024-12-12 | 28.76 | 28.76 | 28.32 | 28.62 | -0.17% | 29,842 | 85,014,561 |
| 2024-12-11 | 28 | 28.8 | 27.8 | 28.67 | +2.14% | 40,336 | 114,216,970 |
| 2024-12-10 | 29.13 | 29.2 | 28.06 | 28.07 | -0.39% | 40,978 | 117,143,738 |
| 2024-12-09 | 28.48 | 28.77 | 27.8 | 28.18 | -1.4% | 31,091 | 87,840,065 |
| 2024-12-06 | 28.24 | 28.62 | 27.64 | 28.58 | +1.2% | 45,288 | 127,389,047 |
| 2024-12-05 | 28.15 | 28.72 | 28.02 | 28.24 | -0.91% | 37,141 | 105,329,383 |
| 2024-12-04 | 29.4 | 30.37 | 28.4 | 28.5 | -1.79% | 52,880 | 155,669,835 |
| 2024-12-03 | 29.23 | 29.65 | 29 | 29.02 | -0.68% | 55,581 | 162,900,455 |
| 2024-12-02 | 29.08 | 29.24 | 28.72 | 29.22 | +2.38% | 53,525 | 155,317,242 |
| 2024-11-29 | 28.28 | 28.92 | 27.6 | 28.54 | +0.53% | 51,179 | 144,882,146 |
| 2024-11-28 | 28.57 | 29.02 | 28.23 | 28.39 | -0.6% | 47,650 | 136,469,673 |
| 2024-11-27 | 28.75 | 28.76 | 27.28 | 28.56 | -1.86% | 60,943 | 170,547,890 |
| 2024-11-26 | 28.4 | 29.99 | 28.17 | 29.1 | +1.01% | 67,187 | 194,765,686 |
| 2024-11-25 | 29.67 | 30.58 | 27.79 | 28.81 | -3.03% | 81,547 | 239,116,953 |
| 2024-11-22 | 31.23 | 31.45 | 29.55 | 29.71 | -7.5% | 101,920 | 310,270,482 |
| 2024-11-21 | 30.9 | 33.88 | 30.44 | 32.12 | +3.45% | 166,442 | 527,847,046 |
| 2024-11-20 | 31.2 | 32.96 | 30.6 | 31.05 | +0.88% | 207,188 | 653,062,545 |
| 2024-11-19 | 27.88 | 30.78 | 27.7 | 30.78 | +10.01% | 160,098 | 479,194,156 |
| 2024-11-18 | 28.87 | 29.89 | 27.17 | 27.98 | -6.33% | 98,357 | 279,369,193 |
| 2024-11-15 | 28.2 | 31.23 | 28.15 | 29.87 | +5.21% | 144,114 | 428,334,299 |
| 2024-11-14 | 30.4 | 31.25 | 28.32 | 28.39 | -3.24% | 159,642 | 476,646,865 |
| 2024-11-13 | 26.35 | 29.34 | 26.15 | 29.34 | +10.01% | 66,745 | 186,760,090 |
| 2024-11-12 | 27.05 | 27.36 | 26.38 | 26.67 | -2.34% | 56,161 | 151,075,505 |
| 2024-11-11 | 26.05 | 27.5 | 26 | 27.31 | +3.84% | 80,113 | 216,939,846 |
| 2024-11-08 | 26.45 | 26.5 | 26.02 | 26.3 | +1% | 57,629 | 151,154,226 |
| 2024-11-07 | 25.51 | 26.08 | 25.48 | 26.04 | +0.58% | 42,516 | 109,988,649 |
| 2024-11-06 | 26.47 | 26.49 | 25.71 | 25.89 | -2.19% | 65,864 | 171,263,972 |
| 2024-11-05 | 25.26 | 26.51 | 25.26 | 26.47 | +4.17% | 95,552 | 247,945,555 |
| 2024-11-04 | 24.03 | 25.45 | 24.03 | 25.41 | +5.79% | 54,363 | 135,427,312 |
| 2024-11-01 | 24.78 | 25.14 | 23.71 | 24.02 | -4.11% | 44,681 | 108,423,985 |
| 2024-10-31 | 24.27 | 25.06 | 24.25 | 25.05 | +3.04% | 40,555 | 100,168,757 |
| 2024-10-30 | 24.48 | 24.8 | 23.98 | 24.31 | -1.78% | 36,658 | 89,115,589 |
| 2024-10-29 | 25.6 | 25.78 | 24.74 | 24.75 | -4.03% | 42,969 | 108,153,645 |
| 2024-10-28 | 25.4 | 25.8 | 25.03 | 25.79 | +1.34% | 36,692 | 93,489,549 |
| 2024-10-25 | 25.19 | 25.58 | 25.01 | 25.45 | +1.03% | 34,763 | 87,944,752 |
| 2024-10-24 | 24.85 | 25.65 | 24.72 | 25.19 | +0.4% | 35,344 | 89,368,995 |
| 2024-10-23 | 25.3 | 25.58 | 24.92 | 25.09 | -2.18% | 45,976 | 116,123,945 |
| 2024-10-22 | 25.25 | 26.09 | 24.83 | 25.65 | +1.46% | 53,204 | 135,812,306 |
| 2024-10-21 | 25.37 | 25.88 | 25.02 | 25.28 | +0.92% | 63,558 | 161,905,305 |
| 2024-10-18 | 24 | 25.33 | 23.91 | 25.05 | +4.38% | 54,706 | 135,053,301 |
| 2024-10-17 | 24.29 | 24.57 | 23.9 | 24 | -0.95% | 36,184 | 87,710,524 |
| 2024-10-16 | 24.6 | 25.18 | 24 | 24.23 | +0.41% | 40,275 | 98,823,513 |
| 2024-10-15 | 24.68 | 25.25 | 24.12 | 24.13 | -2.66% | 37,158 | 91,553,939 |
| 2024-10-14 | 23.99 | 24.8 | 23.38 | 24.79 | +4.42% | 34,067 | 82,563,397 |
| 2024-10-11 | 25.2 | 25.2 | 23.46 | 23.74 | -5.53% | 39,162 | 94,419,928 |
| 2024-10-10 | 25 | 25.89 | 24.76 | 25.13 | +0.4% | 50,325 | 127,730,899 |
| 2024-10-09 | 26.78 | 27.04 | 25.01 | 25.03 | -9.54% | 76,190 | 198,545,637 |
| 2024-10-08 | 27.84 | 27.84 | 25.52 | 27.67 | +9.32% | 97,237 | 262,503,548 |
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：