股票概览
26.25
+1.16%
+0.3
25.81
开盘价
26.26
最高价
25.6
最低价
3,729
成交量
数据更新至: 2025-03-25
技术指标
26.50
MA5 (5日均线)
26.48
MA10 (10日均线)
26.35
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 | 25.81 | 26.26 | 25.6 | 26.25 | +1.16% | 3,729 | 9,680,720 |
| 2025-03-24 | 26.5 | 26.69 | 25.62 | 25.95 | -1.7% | 7,434 | 19,353,522 |
| 2025-03-21 | 26.88 | 27.06 | 25.99 | 26.4 | -1.79% | 7,191 | 18,952,574 |
| 2025-03-20 | 26.81 | 27.45 | 26.72 | 26.88 | -0.52% | 10,070 | 27,332,236 |
| 2025-03-19 | 26.79 | 27.3 | 26.6 | 27.02 | +0.86% | 6,966 | 18,788,724 |
| 2025-03-18 | 26.68 | 27.1 | 26.53 | 26.79 | -0.07% | 6,522 | 17,510,015 |
| 2025-03-17 | 26 | 26.86 | 25.87 | 26.81 | +3.55% | 15,282 | 40,485,432 |
| 2025-03-14 | 26.43 | 26.65 | 25.72 | 25.89 | -2.04% | 10,050 | 26,121,996 |
| 2025-03-13 | 26.31 | 26.48 | 25.93 | 26.43 | +0.15% | 7,751 | 20,365,134 |
| 2025-03-12 | 27 | 27 | 26.35 | 26.39 | -1.53% | 4,511 | 11,958,581 |
| 2025-03-11 | 26.58 | 27 | 26.1 | 26.8 | +0.71% | 7,032 | 18,805,704 |
| 2025-03-10 | 26.95 | 26.95 | 26.36 | 26.61 | -0.75% | 5,624 | 14,961,734 |
| 2025-03-07 | 26.13 | 26.98 | 25.98 | 26.81 | +2.6% | 11,279 | 30,096,959 |
| 2025-03-06 | 26.26 | 26.55 | 25.98 | 26.13 | -0.5% | 7,610 | 20,018,130 |
| 2025-03-05 | 26.86 | 27.19 | 25.86 | 26.26 | -2.7% | 7,650 | 20,142,779 |
| 2025-03-04 | 25.95 | 27.27 | 25.88 | 26.99 | +3.77% | 15,140 | 40,576,654 |
| 2025-03-03 | 25.61 | 26.13 | 25.27 | 26.01 | +1.6% | 9,470 | 24,593,261 |
| 2025-02-28 | 25.58 | 25.89 | 25.24 | 25.6 | +0.08% | 7,926 | 20,323,682 |
| 2025-02-27 | 25.29 | 25.6 | 24.93 | 25.58 | +0.95% | 5,517 | 13,934,032 |
| 2025-02-26 | 25.25 | 25.75 | 25.06 | 25.34 | +0.4% | 5,642 | 14,346,683 |
| 2025-02-25 | 24.99 | 25.7 | 24.81 | 25.24 | +1.04% | 7,961 | 20,188,494 |
| 2025-02-24 | 24.49 | 25.3 | 24.3 | 24.98 | +1.13% | 11,403 | 28,418,738 |
| 2025-02-21 | 25.16 | 25.33 | 24.48 | 24.7 | -2.1% | 9,072 | 22,393,270 |
| 2025-02-20 | 24.53 | 25.5 | 24.53 | 25.23 | +2.31% | 8,500 | 21,332,694 |
| 2025-02-19 | 25.15 | 25.2 | 24.5 | 24.66 | +0.41% | 5,134 | 12,708,912 |
| 2025-02-18 | 24.61 | 25.07 | 24.41 | 24.56 | -0.2% | 6,175 | 15,291,964 |
| 2025-02-17 | 24.3 | 24.69 | 24.1 | 24.61 | +2.12% | 5,361 | 13,093,586 |
| 2025-02-14 | 23.96 | 24.44 | 23.91 | 24.1 | +0.25% | 4,051 | 9,807,572 |
| 2025-02-13 | 24.2 | 24.53 | 23.66 | 24.04 | +0.12% | 7,145 | 17,154,142 |
| 2025-02-12 | 24.21 | 24.21 | 23.81 | 24.01 | -0.25% | 3,215 | 7,716,496 |
| 2025-02-11 | 24.17 | 24.18 | 23.86 | 24.07 | -0.12% | 3,595 | 8,632,963 |
| 2025-02-10 | 23.79 | 24.19 | 23.72 | 24.1 | +1.95% | 6,206 | 14,894,714 |
| 2025-02-07 | 23.8 | 23.87 | 23.55 | 23.64 | 0% | 2,978 | 7,065,690 |
| 2025-02-06 | 23.36 | 23.76 | 23.33 | 23.64 | +0.42% | 3,174 | 7,476,134 |
| 2025-02-05 | 23.8 | 23.94 | 23.39 | 23.54 | -1.01% | 4,247 | 10,031,537 |
| 2025-01-27 | 22.82 | 23.83 | 22.82 | 23.78 | +4.21% | 7,680 | 18,109,716 |
| 2025-01-24 | 23.11 | 23.12 | 22.58 | 22.82 | -0.39% | 5,772 | 13,146,325 |
| 2025-01-23 | 23.29 | 23.52 | 22.9 | 22.91 | -0.91% | 4,476 | 10,369,824 |
| 2025-01-22 | 23.12 | 23.4 | 23.07 | 23.12 | -0.26% | 3,686 | 8,558,700 |
| 2025-01-21 | 23.23 | 23.37 | 23.07 | 23.18 | -0.39% | 2,156 | 4,995,994 |
| 2025-01-20 | 23.16 | 23.36 | 23.08 | 23.27 | +0.47% | 2,567 | 5,966,519 |
| 2025-01-17 | 22.92 | 23.23 | 22.84 | 23.16 | +1% | 3,898 | 8,994,681 |
| 2025-01-16 | 22.39 | 23.07 | 22.39 | 22.93 | +1.51% | 5,875 | 13,390,201 |
| 2025-01-15 | 22.54 | 22.78 | 22.31 | 22.59 | -0.13% | 2,136 | 4,808,739 |
| 2025-01-14 | 22.34 | 22.63 | 22.22 | 22.62 | +2.17% | 4,359 | 9,788,424 |
| 2025-01-13 | 21.93 | 22.19 | 21.81 | 22.14 | +0.45% | 2,624 | 5,785,375 |
| 2025-01-10 | 22.65 | 22.98 | 22.02 | 22.04 | -3.12% | 6,487 | 14,421,126 |
| 2025-01-09 | 22.47 | 22.82 | 22.04 | 22.75 | +2.2% | 5,104 | 11,547,399 |
| 2025-01-08 | 22.32 | 22.8 | 21.82 | 22.26 | -1.15% | 6,222 | 13,806,391 |
| 2025-01-07 | 22.93 | 22.98 | 22.25 | 22.52 | -1.79% | 7,544 | 17,026,558 |
| 2025-01-06 | 23.85 | 23.91 | 22.76 | 22.93 | -4.1% | 12,669 | 29,297,188 |
| 2025-01-03 | 24.31 | 24.85 | 23.81 | 23.91 | -2.41% | 22,346 | 54,662,928 |
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：