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 |
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：