股票概览
25.74
-1.42%
-0.37
26.3
开盘价
26.35
最高价
25.46
最低价
21,646
成交量
数据更新至: 2025-03-25
技术指标
26.67
MA5 (5日均线)
27.39
MA10 (10日均线)
27.95
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 | 26.3 | 26.35 | 25.46 | 25.74 | -1.42% | 21,646 | 55,646,498 |
| 2025-03-24 | 26.55 | 26.95 | 25.58 | 26.11 | -1.66% | 39,871 | 104,595,455 |
| 2025-03-21 | 27.02 | 27.12 | 26.55 | 26.55 | -2.64% | 32,906 | 88,319,162 |
| 2025-03-20 | 27.67 | 27.69 | 27.06 | 27.27 | -1.45% | 39,852 | 108,867,735 |
| 2025-03-19 | 27.5 | 28.08 | 27.25 | 27.67 | -0.43% | 37,692 | 103,936,511 |
| 2025-03-18 | 27.98 | 28.2 | 27.64 | 27.79 | -0.79% | 34,410 | 95,927,250 |
| 2025-03-17 | 28.27 | 28.27 | 27.62 | 28.01 | -0.46% | 35,844 | 100,277,062 |
| 2025-03-14 | 27.57 | 28.3 | 27.37 | 28.14 | +2.07% | 46,708 | 130,638,502 |
| 2025-03-13 | 28.92 | 28.92 | 27.28 | 27.57 | -5.03% | 68,713 | 192,134,422 |
| 2025-03-12 | 28.78 | 29.5 | 28.78 | 29.03 | +1.15% | 83,334 | 243,464,162 |
| 2025-03-11 | 28.26 | 28.88 | 28.18 | 28.7 | -1.03% | 57,918 | 165,385,440 |
| 2025-03-10 | 27.71 | 29.04 | 27.61 | 29 | +4.43% | 93,176 | 265,943,514 |
| 2025-03-07 | 28.07 | 28.56 | 27.67 | 27.77 | -2.87% | 76,178 | 213,989,861 |
| 2025-03-06 | 27.32 | 28.98 | 27.32 | 28.59 | +5.03% | 107,769 | 305,811,899 |
| 2025-03-05 | 27.3 | 27.31 | 26.6 | 27.22 | -0.33% | 60,264 | 162,488,791 |
| 2025-03-04 | 26.8 | 27.4 | 26.75 | 27.31 | +0.29% | 52,570 | 142,206,049 |
| 2025-03-03 | 27.89 | 27.94 | 27.01 | 27.23 | -3.41% | 78,344 | 214,590,861 |
| 2025-02-28 | 29.8 | 30 | 27.93 | 28.19 | -9.15% | 120,076 | 348,451,869 |
| 2025-02-27 | 29.7 | 31.56 | 28.85 | 31.03 | +2.99% | 193,614 | 586,433,143 |
| 2025-02-26 | 30.75 | 31.3 | 29.46 | 30.13 | -0.56% | 141,803 | 427,228,982 |
| 2025-02-25 | 30.36 | 31.85 | 30.18 | 30.3 | -9.63% | 205,341 | 634,195,000 |
| 2025-02-24 | 33 | 34.67 | 32.41 | 33.53 | +6.38% | 336,051 | 1,145,585,633 |
| 2025-02-21 | 28.25 | 31.52 | 28.11 | 31.52 | +10.02% | 169,293 | 511,518,515 |
| 2025-02-20 | 28.08 | 29.58 | 27.65 | 28.65 | +2.39% | 105,646 | 300,263,536 |
| 2025-02-19 | 27.81 | 28.44 | 27.06 | 27.98 | -2.1% | 88,448 | 245,773,852 |
| 2025-02-18 | 28.6 | 29.44 | 27.9 | 28.58 | +1.1% | 105,080 | 302,336,814 |
| 2025-02-17 | 28.6 | 29.16 | 28.08 | 28.27 | -1.05% | 78,173 | 223,523,828 |
| 2025-02-14 | 29.11 | 29.11 | 27.5 | 28.57 | -1.86% | 71,885 | 203,586,093 |
| 2025-02-13 | 28.84 | 30.19 | 28.56 | 29.11 | +0.94% | 116,311 | 343,123,621 |
| 2025-02-12 | 28.15 | 29.17 | 27.83 | 28.84 | +1.84% | 87,019 | 249,964,429 |
| 2025-02-11 | 28.02 | 28.99 | 27.7 | 28.32 | -0.56% | 87,944 | 248,904,475 |
| 2025-02-10 | 27.39 | 28.58 | 27.32 | 28.48 | +3.56% | 100,947 | 282,349,763 |
| 2025-02-07 | 28.11 | 28.49 | 27.28 | 27.5 | -3.37% | 119,742 | 333,329,877 |
| 2025-02-06 | 27.9 | 28.81 | 27.78 | 28.46 | +3.94% | 86,701 | 245,538,653 |
| 2025-02-05 | 27.46 | 28 | 27.37 | 27.38 | +1.6% | 83,439 | 230,428,009 |
| 2025-01-27 | 27.31 | 27.7 | 26.73 | 26.95 | -0.3% | 70,728 | 192,268,620 |
| 2025-01-24 | 25.55 | 27.38 | 25.1 | 27.03 | +5.71% | 104,563 | 276,907,319 |
| 2025-01-23 | 25.42 | 25.86 | 25.07 | 25.57 | +2.24% | 63,997 | 163,457,826 |
| 2025-01-22 | 25.5 | 25.93 | 24.86 | 25.01 | -3.21% | 59,971 | 151,423,285 |
| 2025-01-21 | 25.81 | 26.6 | 25.28 | 25.84 | +0.94% | 74,050 | 191,881,543 |
| 2025-01-20 | 26 | 26.46 | 25.32 | 25.6 | +0.99% | 77,435 | 201,253,464 |
| 2025-01-17 | 25.33 | 26.17 | 24.88 | 25.35 | -0.78% | 63,463 | 161,427,507 |
| 2025-01-16 | 25.31 | 26.22 | 25.09 | 25.55 | +0.51% | 78,501 | 200,781,983 |
| 2025-01-15 | 25.12 | 26.37 | 24.91 | 25.42 | +2.33% | 101,835 | 259,866,444 |
| 2025-01-14 | 23.77 | 24.88 | 23.71 | 24.84 | +6.38% | 74,670 | 182,312,730 |
| 2025-01-13 | 23.47 | 23.47 | 22.6 | 23.35 | -1.68% | 42,175 | 97,532,365 |
| 2025-01-10 | 24.63 | 25 | 23.75 | 23.75 | -4.5% | 55,133 | 134,494,270 |
| 2025-01-09 | 23.66 | 25.36 | 23.5 | 24.87 | +3.63% | 93,177 | 229,910,425 |
| 2025-01-08 | 24.6 | 24.66 | 23.31 | 24 | -1.36% | 70,615 | 169,060,404 |
| 2025-01-07 | 23.2 | 24.36 | 22.9 | 24.33 | +5.78% | 73,072 | 172,342,063 |
| 2025-01-06 | 23.38 | 23.89 | 22.22 | 23 | -1.71% | 73,739 | 170,371,102 |
| 2025-01-03 | 25.72 | 26 | 23.4 | 23.4 | -10% | 94,684 | 230,818,380 |
| 2025-01-02 | 26.22 | 26.54 | 25.33 | 26 | -0.27% | 79,449 | 207,162,550 |
| 2024-12-31 | 26.98 | 27.45 | 25.36 | 26.07 | -3.37% | 97,289 | 253,907,676 |
| 2024-12-30 | 28.1 | 28.46 | 26.88 | 26.98 | -5.96% | 125,097 | 341,419,831 |
| 2024-12-27 | 28.8 | 29.66 | 28.48 | 28.69 | -0.35% | 97,460 | 281,772,450 |
| 2024-12-26 | 26.61 | 29.57 | 26.61 | 28.79 | +6.79% | 152,352 | 432,751,928 |
| 2024-12-25 | 29.16 | 29.17 | 26.86 | 26.96 | -9.65% | 159,304 | 434,388,138 |
| 2024-12-24 | 29.19 | 31 | 29.19 | 29.84 | -7.99% | 235,701 | 696,782,997 |
| 2024-12-23 | 34.66 | 34.66 | 32.43 | 32.43 | -9.99% | 60,213 | 201,114,165 |
| 2024-12-20 | 32.77 | 36.03 | 32.2 | 36.03 | +10.02% | 202,589 | 698,746,432 |
| 2024-12-19 | 31.43 | 34.76 | 31.43 | 32.75 | +0.52% | 101,582 | 335,467,773 |
| 2024-12-18 | 31.2 | 33.58 | 30.52 | 32.58 | -0.15% | 120,873 | 389,875,081 |
| 2024-12-17 | 35.2 | 35.22 | 32.63 | 32.63 | -10.01% | 160,552 | 539,229,353 |
| 2024-12-16 | 34.5 | 37.79 | 33.21 | 36.26 | +2.66% | 294,854 | 1,049,271,929 |
| 2024-12-13 | 32.74 | 36.32 | 32.5 | 35.32 | +6.97% | 295,276 | 1,029,937,559 |
| 2024-12-12 | 34.8 | 35 | 32.37 | 33.02 | -2.65% | 155,626 | 520,946,200 |
| 2024-12-11 | 32 | 33.95 | 31.93 | 33.92 | +4.56% | 203,745 | 676,823,214 |
| 2024-12-10 | 33.24 | 33.78 | 31.58 | 32.44 | +0.03% | 202,573 | 661,934,138 |
| 2024-12-09 | 33.48 | 34.17 | 31.37 | 32.43 | -3.37% | 206,435 | 667,463,925 |
| 2024-12-06 | 34.07 | 35.68 | 33.23 | 33.56 | +3.42% | 331,256 | 1,132,489,552 |
| 2024-12-05 | 29.71 | 32.45 | 29.71 | 32.45 | +10% | 93,214 | 301,260,007 |
| 2024-12-04 | 29.95 | 30.74 | 29.2 | 29.5 | -1.9% | 85,876 | 257,251,370 |
| 2024-12-03 | 29.93 | 30.49 | 29.6 | 30.07 | +0.47% | 106,803 | 321,578,949 |
| 2024-12-02 | 29.94 | 30.62 | 29.55 | 29.93 | -0.56% | 111,839 | 335,313,587 |
| 2024-11-29 | 30.87 | 30.87 | 29.64 | 30.1 | -2.9% | 143,251 | 432,872,526 |
| 2024-11-28 | 30.69 | 31.95 | 29.64 | 31 | +1.01% | 213,665 | 656,619,805 |
| 2024-11-27 | 27.54 | 30.69 | 26.22 | 30.69 | +10% | 256,257 | 751,655,196 |
| 2024-11-26 | 27 | 28.75 | 26.64 | 27.9 | +1.9% | 147,371 | 412,266,123 |
| 2024-11-25 | 26.6 | 27.5 | 25 | 27.38 | +3.24% | 145,684 | 381,690,225 |
| 2024-11-22 | 28 | 28.95 | 26.49 | 26.52 | -5.99% | 139,091 | 386,708,834 |
| 2024-11-21 | 27.9 | 29.49 | 27.88 | 28.21 | -1.23% | 138,225 | 392,599,095 |
| 2024-11-20 | 27.18 | 28.95 | 26.74 | 28.56 | +5.12% | 168,556 | 471,348,956 |
| 2024-11-19 | 26.61 | 27.6 | 26.61 | 27.17 | -8.12% | 202,072 | 544,008,563 |
| 2024-11-18 | 31.87 | 31.87 | 29.57 | 29.57 | -10.01% | 89,668 | 271,168,912 |
| 2024-11-15 | 32 | 34.47 | 32 | 32.86 | +4.85% | 291,506 | 988,961,383 |
| 2024-11-14 | 32.06 | 34.2 | 31.31 | 31.34 | -4.13% | 134,033 | 434,007,068 |
| 2024-11-13 | 32.09 | 33.16 | 31 | 32.69 | +2.93% | 172,709 | 558,284,381 |
| 2024-11-12 | 34.03 | 34.6 | 31.31 | 31.76 | -4.88% | 187,084 | 615,153,668 |
| 2024-11-11 | 30 | 33.39 | 29.85 | 33.39 | +10.02% | 202,163 | 652,160,219 |
| 2024-11-08 | 30.91 | 31.5 | 30.18 | 30.35 | -0.69% | 89,727 | 275,752,738 |
| 2024-11-07 | 29.77 | 31.2 | 29.21 | 30.56 | +1.53% | 95,389 | 290,182,431 |
| 2024-11-06 | 31.01 | 31.75 | 29.82 | 30.1 | -4.72% | 133,325 | 409,746,404 |
| 2024-11-05 | 30.7 | 32.19 | 29.49 | 31.59 | +5.34% | 132,007 | 406,703,179 |
| 2024-11-04 | 28.85 | 30.48 | 28.8 | 29.99 | +5.52% | 94,262 | 279,683,862 |
| 2024-11-01 | 30.7 | 30.7 | 28.35 | 28.42 | -8.88% | 112,197 | 326,591,801 |
| 2024-10-31 | 30.94 | 31.6 | 30.51 | 31.19 | +2.33% | 112,113 | 348,217,525 |
| 2024-10-30 | 30 | 30.95 | 29.56 | 30.48 | -0.2% | 97,142 | 294,791,115 |
| 2024-10-29 | 32.21 | 33.2 | 30.43 | 30.54 | -3.05% | 163,350 | 511,028,244 |
| 2024-10-28 | 31.39 | 33.51 | 30.76 | 31.5 | -0.66% | 219,975 | 705,602,584 |
| 2024-10-25 | 29 | 31.71 | 29 | 31.71 | +9.99% | 236,568 | 724,582,607 |
| 2024-10-24 | 29.4 | 30.08 | 28.38 | 28.83 | -5.51% | 163,712 | 474,125,948 |
| 2024-10-23 | 31.8 | 33.11 | 29.77 | 30.51 | -2.71% | 254,036 | 792,003,705 |
| 2024-10-22 | 27.92 | 31.36 | 27.92 | 31.36 | +10% | 152,291 | 464,529,959 |
| 2024-10-21 | 27 | 29.2 | 27 | 28.51 | +3.22% | 207,048 | 589,895,938 |
| 2024-10-18 | 28.05 | 28.24 | 26.8 | 27.62 | -0.18% | 274,222 | 756,054,805 |
| 2024-10-17 | 25.4 | 27.67 | 25.4 | 27.67 | +10.02% | 186,450 | 510,994,639 |
| 2024-10-16 | 24.16 | 25.72 | 24.08 | 25.15 | +1.62% | 97,957 | 246,665,848 |
| 2024-10-15 | 23.84 | 25.75 | 23.84 | 24.75 | +2.44% | 112,970 | 282,654,396 |
| 2024-10-14 | 23.01 | 24.3 | 22.94 | 24.16 | +5.5% | 80,465 | 190,526,725 |
| 2024-10-11 | 24.26 | 24.6 | 22.8 | 22.9 | -7.29% | 75,734 | 178,197,926 |
| 2024-10-10 | 24.87 | 25.5 | 23.5 | 24.7 | -0.76% | 91,746 | 226,692,274 |
| 2024-10-09 | 26.58 | 26.58 | 24.89 | 24.89 | -10.01% | 117,381 | 298,030,594 |
| 2024-10-08 | 29.25 | 29.25 | 25.08 | 27.66 | +3.87% | 226,045 | 616,840,903 |
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：