股票概览
26.12
+2.92%
+0.74
25.57
开盘价
26.49
最高价
24.91
最低价
58,086
成交量
数据更新至: 2025-03-25
技术指标
25.98
MA5 (5日均线)
26.65
MA10 (10日均线)
25.53
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 | 25.57 | 26.49 | 24.91 | 26.12 | +2.92% | 58,086 | 148,721,172 |
| 2025-03-24 | 25.18 | 25.68 | 24.6 | 25.38 | +1.76% | 75,948 | 190,862,652 |
| 2025-03-21 | 26.4 | 26.42 | 24.88 | 24.94 | -5.78% | 95,076 | 241,641,181 |
| 2025-03-20 | 27.15 | 27.27 | 26.39 | 26.47 | -1.89% | 66,176 | 176,597,844 |
| 2025-03-19 | 28 | 28.16 | 26.82 | 26.98 | -4.66% | 99,438 | 270,303,939 |
| 2025-03-18 | 28.37 | 28.5 | 27.77 | 28.3 | -0.28% | 101,950 | 286,371,785 |
| 2025-03-17 | 27.08 | 29.13 | 26.85 | 28.38 | +5.74% | 169,592 | 476,795,571 |
| 2025-03-14 | 26.15 | 27 | 25.87 | 26.84 | +2.8% | 132,348 | 350,704,898 |
| 2025-03-13 | 26.5 | 26.65 | 25.7 | 26.11 | -3.19% | 149,383 | 389,395,681 |
| 2025-03-12 | 25 | 26.97 | 24.88 | 26.97 | +9.99% | 172,518 | 452,645,378 |
| 2025-03-11 | 24.07 | 24.56 | 24.05 | 24.52 | -0.93% | 53,281 | 129,381,828 |
| 2025-03-10 | 24.67 | 26.09 | 24.41 | 24.75 | +2.19% | 121,548 | 306,616,534 |
| 2025-03-07 | 24.12 | 24.88 | 24.02 | 24.22 | -0.16% | 48,310 | 117,907,830 |
| 2025-03-06 | 24.4 | 24.58 | 24.18 | 24.26 | 0% | 48,993 | 119,289,523 |
| 2025-03-05 | 23.85 | 24.46 | 23.5 | 24.26 | +0.54% | 50,848 | 122,160,858 |
| 2025-03-04 | 23.42 | 24.28 | 23.36 | 24.13 | +3.16% | 54,022 | 128,612,013 |
| 2025-03-03 | 23.39 | 23.64 | 22.99 | 23.39 | +0.39% | 52,224 | 121,927,555 |
| 2025-02-28 | 25 | 25 | 23.26 | 23.3 | -7.83% | 86,056 | 205,810,204 |
| 2025-02-27 | 25.86 | 25.86 | 24.72 | 25.28 | -2.62% | 71,591 | 180,861,810 |
| 2025-02-26 | 25.78 | 25.97 | 25.4 | 25.96 | +0.7% | 71,023 | 182,574,085 |
| 2025-02-25 | 25.8 | 26.69 | 25.36 | 25.78 | +0.39% | 99,242 | 258,759,567 |
| 2025-02-24 | 26.12 | 26.88 | 25.42 | 25.68 | +2.6% | 124,792 | 326,671,010 |
| 2025-02-21 | 24.44 | 25.35 | 24.38 | 25.03 | +1.83% | 74,258 | 185,219,144 |
| 2025-02-20 | 24.23 | 24.8 | 24.23 | 24.58 | +1.44% | 50,119 | 123,013,525 |
| 2025-02-19 | 23.44 | 24.36 | 23.44 | 24.23 | +3.24% | 45,779 | 110,168,828 |
| 2025-02-18 | 24.48 | 24.56 | 23.35 | 23.47 | -4.05% | 46,849 | 111,942,889 |
| 2025-02-17 | 23.78 | 25.1 | 23.78 | 24.46 | +2.13% | 65,090 | 159,765,490 |
| 2025-02-14 | 24.5 | 24.65 | 23.82 | 23.95 | -2.17% | 51,877 | 125,252,227 |
| 2025-02-13 | 25.3 | 25.5 | 24.36 | 24.48 | -4.19% | 66,613 | 165,441,281 |
| 2025-02-12 | 25.28 | 25.7 | 24.9 | 25.55 | +0.83% | 52,425 | 132,454,503 |
| 2025-02-11 | 25.2 | 26 | 25.15 | 25.34 | -1.25% | 51,830 | 132,214,777 |
| 2025-02-10 | 25.36 | 25.84 | 25.01 | 25.66 | +0.43% | 61,851 | 157,097,408 |
| 2025-02-07 | 24.83 | 25.98 | 24.83 | 25.55 | +3.02% | 89,513 | 228,721,243 |
| 2025-02-06 | 24.24 | 25.1 | 24.24 | 24.8 | +1.68% | 51,145 | 126,963,775 |
| 2025-02-05 | 25 | 25 | 24.2 | 24.39 | -2.56% | 52,715 | 128,784,824 |
| 2025-01-27 | 24.9 | 25.66 | 24.22 | 25.03 | +0.24% | 64,035 | 159,470,680 |
| 2025-01-24 | 25.01 | 25.5 | 24.7 | 24.97 | -0.4% | 58,488 | 146,201,180 |
| 2025-01-23 | 26 | 26.28 | 25.04 | 25.07 | -3.09% | 61,172 | 157,030,751 |
| 2025-01-22 | 25.88 | 26.27 | 25.75 | 25.87 | -0.81% | 45,879 | 119,247,571 |
| 2025-01-21 | 26.01 | 26.58 | 25.65 | 26.08 | -0.19% | 57,917 | 150,642,811 |
| 2025-01-20 | 25.18 | 26.47 | 25.18 | 26.13 | +2.51% | 90,769 | 235,801,680 |
| 2025-01-17 | 25.35 | 25.9 | 25.09 | 25.49 | -0.43% | 74,997 | 191,213,172 |
| 2025-01-16 | 24.4 | 26.13 | 24.07 | 25.6 | +6.49% | 126,538 | 317,121,989 |
| 2025-01-15 | 24.45 | 24.7 | 23.96 | 24.04 | -2.44% | 60,858 | 147,328,863 |
| 2025-01-14 | 23.28 | 25.15 | 22.91 | 24.64 | +6.39% | 109,810 | 263,895,202 |
| 2025-01-13 | 24.1 | 24.7 | 23 | 23.16 | -4.38% | 104,759 | 247,183,220 |
| 2025-01-10 | 25.1 | 25.77 | 24.2 | 24.22 | -2.06% | 165,894 | 415,300,280 |
| 2025-01-09 | 23.94 | 24.73 | 23.94 | 24.73 | +10.01% | 96,780 | 237,608,530 |
| 2025-01-08 | 22.9 | 23.1 | 21.46 | 22.48 | -0.53% | 81,471 | 181,480,005 |
| 2025-01-07 | 22.35 | 22.6 | 21.8 | 22.6 | +1.39% | 66,549 | 148,397,633 |
| 2025-01-06 | 22.52 | 22.6 | 21.76 | 22.29 | -0.58% | 57,682 | 128,186,586 |
| 2025-01-03 | 23.81 | 24.25 | 22.31 | 22.42 | -6.11% | 83,477 | 194,050,728 |
| 2025-01-02 | 25.07 | 25.2 | 23.5 | 23.88 | -5.61% | 75,519 | 184,098,065 |
| 2024-12-31 | 26.31 | 26.48 | 25.01 | 25.3 | -4.89% | 80,829 | 206,958,326 |
| 2024-12-30 | 27.08 | 27.13 | 26.08 | 26.6 | -2.39% | 99,249 | 263,525,750 |
| 2024-12-27 | 26.5 | 27.9 | 26.2 | 27.25 | +2.64% | 121,734 | 332,298,803 |
| 2024-12-26 | 25.58 | 27.26 | 25.45 | 26.55 | +4.78% | 124,843 | 330,613,402 |
| 2024-12-25 | 25.02 | 25.67 | 24.4 | 25.34 | +0.24% | 75,108 | 188,360,230 |
| 2024-12-24 | 25.93 | 26.15 | 24.6 | 25.28 | -1.4% | 95,592 | 240,043,600 |
| 2024-12-23 | 25.54 | 26.69 | 25.51 | 25.64 | -0.23% | 136,953 | 356,563,062 |
| 2024-12-20 | 25.2 | 26.18 | 24.85 | 25.7 | +0.71% | 114,475 | 292,373,296 |
| 2024-12-19 | 24.1 | 26.4 | 23.78 | 25.52 | +6.24% | 158,431 | 402,079,737 |
| 2024-12-18 | 23.53 | 24.24 | 23.04 | 24.02 | +0.33% | 59,202 | 140,149,500 |
| 2024-12-17 | 24.2 | 25.17 | 23.68 | 23.94 | -0.13% | 88,131 | 215,676,425 |
| 2024-12-16 | 24.9 | 24.9 | 23.88 | 23.97 | -4.04% | 60,193 | 146,103,206 |
| 2024-12-13 | 25.48 | 26.1 | 24.9 | 24.98 | -1.96% | 82,245 | 209,305,229 |
| 2024-12-12 | 25.66 | 26.2 | 25.06 | 25.48 | 0% | 81,381 | 207,977,366 |
| 2024-12-11 | 25.05 | 26.14 | 24.83 | 25.48 | +0.79% | 96,982 | 247,280,475 |
| 2024-12-10 | 25.04 | 25.5 | 24.52 | 25.28 | +3.48% | 112,340 | 281,178,858 |
| 2024-12-09 | 24.8 | 25.09 | 24.25 | 24.43 | -2.4% | 57,285 | 140,637,266 |
| 2024-12-06 | 25.16 | 25.45 | 24.65 | 25.03 | -1.8% | 84,045 | 209,723,197 |
| 2024-12-05 | 25 | 25.53 | 24.8 | 25.49 | +0.87% | 70,129 | 176,937,183 |
| 2024-12-04 | 25.51 | 26.55 | 25 | 25.27 | -1.37% | 91,743 | 236,454,699 |
| 2024-12-03 | 26.19 | 26.22 | 25.26 | 25.62 | -1.31% | 92,323 | 237,257,896 |
| 2024-12-02 | 25.73 | 26.38 | 25.25 | 25.96 | 0% | 143,721 | 369,579,556 |
| 2024-11-29 | 26.7 | 26.7 | 25.47 | 25.96 | -2.11% | 200,300 | 520,730,997 |
| 2024-11-28 | 24.35 | 26.52 | 24.03 | 26.52 | +10% | 175,642 | 451,892,646 |
| 2024-11-27 | 24.07 | 24.13 | 23.02 | 24.11 | -0.78% | 77,654 | 183,207,915 |
| 2024-11-26 | 24.31 | 25.09 | 23.99 | 24.3 | -0.21% | 79,734 | 194,475,205 |
| 2024-11-25 | 23.6 | 25.1 | 23.55 | 24.35 | +4.42% | 115,926 | 282,156,573 |
| 2024-11-22 | 24.6 | 25 | 23.3 | 23.32 | -5.85% | 80,874 | 194,886,879 |
| 2024-11-21 | 25 | 25.17 | 24.26 | 24.77 | -0.92% | 79,198 | 195,824,010 |
| 2024-11-20 | 24.1 | 25.22 | 23.88 | 25 | +3.78% | 106,645 | 263,403,696 |
| 2024-11-19 | 23.6 | 24.4 | 23.18 | 24.09 | +1.73% | 91,292 | 217,090,728 |
| 2024-11-18 | 26.31 | 26.33 | 23.44 | 23.68 | -7.39% | 130,770 | 317,832,762 |
| 2024-11-15 | 26.2 | 26.75 | 25.43 | 25.57 | -1.88% | 115,755 | 301,158,678 |
| 2024-11-14 | 27.53 | 27.97 | 25.9 | 26.06 | -7.46% | 154,219 | 412,155,800 |
| 2024-11-13 | 28 | 28.68 | 26.9 | 28.16 | +1.77% | 146,245 | 407,128,963 |
| 2024-11-12 | 29 | 30.3 | 27.2 | 27.67 | -2.88% | 220,541 | 635,071,844 |
| 2024-11-11 | 26.86 | 28.6 | 26.52 | 28.49 | +7.55% | 191,207 | 531,830,883 |
| 2024-11-08 | 26.18 | 27.2 | 26.14 | 26.49 | +1.18% | 171,391 | 457,650,055 |
| 2024-11-07 | 26.07 | 26.61 | 24.86 | 26.18 | +0.34% | 166,001 | 429,562,537 |
| 2024-11-06 | 27.06 | 28.36 | 25.72 | 26.09 | -1.1% | 290,338 | 792,621,242 |
| 2024-11-05 | 25.75 | 27 | 25 | 26.38 | +1.46% | 203,252 | 531,065,517 |
| 2024-11-04 | 24.36 | 26.8 | 24.36 | 26 | +6.69% | 230,014 | 596,443,783 |
| 2024-11-01 | 26.16 | 27.91 | 24.25 | 24.37 | -6.88% | 312,516 | 823,203,483 |
| 2024-10-31 | 28 | 29.41 | 25.4 | 26.17 | -2.13% | 386,462 | 1,077,136,407 |
| 2024-10-30 | 25.04 | 26.74 | 24.72 | 26.74 | +10% | 237,289 | 615,531,364 |
| 2024-10-29 | 23.36 | 25.3 | 23.02 | 24.31 | +4.29% | 241,371 | 579,668,138 |
| 2024-10-28 | 23.3 | 24.08 | 22.62 | 23.31 | -1.56% | 179,773 | 418,962,644 |
| 2024-10-25 | 23.96 | 24.18 | 22.8 | 23.68 | -1.09% | 253,785 | 590,473,518 |
| 2024-10-24 | 21.76 | 23.94 | 21.39 | 23.94 | +10.02% | 209,790 | 481,809,087 |
| 2024-10-23 | 22.6 | 22.6 | 21.54 | 21.76 | -4.98% | 215,845 | 471,917,678 |
| 2024-10-22 | 21.5 | 23.53 | 21.14 | 22.9 | +7.06% | 317,852 | 713,809,979 |
| 2024-10-21 | 21 | 22.75 | 20.81 | 21.39 | +2.54% | 321,470 | 695,111,610 |
| 2024-10-18 | 19.17 | 20.86 | 19.1 | 20.86 | +10.02% | 218,354 | 444,664,441 |
| 2024-10-17 | 18.88 | 19.28 | 18.78 | 18.96 | +1.44% | 65,648 | 124,991,752 |
| 2024-10-16 | 18.6 | 19.4 | 18.4 | 18.69 | -0.85% | 63,232 | 119,109,695 |
| 2024-10-15 | 18.7 | 19.84 | 18.62 | 18.85 | -0.26% | 96,807 | 186,669,395 |
| 2024-10-14 | 17.5 | 19 | 17.42 | 18.9 | +8.5% | 110,800 | 203,292,632 |
| 2024-10-11 | 18.28 | 18.58 | 17.17 | 17.42 | -6.55% | 90,654 | 161,612,823 |
| 2024-10-10 | 19.2 | 19.87 | 17.99 | 18.64 | -2.92% | 149,295 | 281,942,083 |
| 2024-10-09 | 20.1 | 20.45 | 19.2 | 19.2 | -9.99% | 144,551 | 284,099,112 |
| 2024-10-08 | 21.36 | 21.36 | 19.77 | 21.33 | +9.84% | 195,186 | 408,391,597 |
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：