股票概览
26.55
+2.91%
+0.75
25.8
开盘价
26.86
最高价
25.7
最低价
35,884
成交量
数据更新至: 2025-03-25
技术指标
26.37
MA5 (5日均线)
26.73
MA10 (10日均线)
26.23
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 | 25.8 | 26.86 | 25.7 | 26.55 | +2.91% | 35,884 | 94,612,847 |
| 2025-03-24 | 25.9 | 26.27 | 25.34 | 25.8 | -0.96% | 29,259 | 75,459,658 |
| 2025-03-21 | 26.28 | 26.56 | 25.96 | 26.05 | -1.59% | 30,593 | 80,043,509 |
| 2025-03-20 | 26.96 | 27 | 26.4 | 26.47 | -1.82% | 33,686 | 89,651,648 |
| 2025-03-19 | 26.86 | 27.45 | 26.5 | 26.96 | +0.37% | 40,302 | 108,885,427 |
| 2025-03-18 | 27.22 | 27.4 | 26.79 | 26.86 | -1.14% | 34,840 | 94,222,024 |
| 2025-03-17 | 27.34 | 27.51 | 26.98 | 27.17 | -0.69% | 32,355 | 88,111,286 |
| 2025-03-14 | 26.8 | 27.49 | 26.58 | 27.36 | +2.09% | 41,896 | 113,698,269 |
| 2025-03-13 | 27.01 | 27.28 | 26.16 | 26.8 | -1.87% | 51,573 | 137,528,020 |
| 2025-03-12 | 27.85 | 27.88 | 27.25 | 27.31 | -1.76% | 41,756 | 114,612,269 |
| 2025-03-11 | 27.72 | 28.18 | 27.32 | 27.8 | -0.07% | 58,282 | 161,386,459 |
| 2025-03-10 | 27.31 | 28.14 | 27.04 | 27.82 | +2.35% | 67,730 | 187,709,034 |
| 2025-03-07 | 26.6 | 27.79 | 26.6 | 27.18 | +1.87% | 82,746 | 225,450,806 |
| 2025-03-06 | 26.15 | 27 | 26.15 | 26.68 | +4.14% | 90,567 | 241,399,124 |
| 2025-03-05 | 25.01 | 26.52 | 25.01 | 25.62 | +2.48% | 80,702 | 208,937,099 |
| 2025-03-04 | 24.39 | 25.35 | 24.18 | 25 | +2.97% | 50,858 | 126,980,257 |
| 2025-03-03 | 23.89 | 24.84 | 23.85 | 24.28 | +1.97% | 25,802 | 63,015,940 |
| 2025-02-28 | 24.38 | 24.6 | 23.77 | 23.81 | -2.7% | 24,183 | 58,263,326 |
| 2025-02-27 | 24.57 | 24.64 | 24.22 | 24.47 | -0.41% | 30,884 | 75,501,483 |
| 2025-02-26 | 24.47 | 24.69 | 24.35 | 24.57 | +0.49% | 17,381 | 42,550,470 |
| 2025-02-25 | 24.53 | 24.7 | 24 | 24.45 | -0.81% | 16,037 | 39,197,933 |
| 2025-02-24 | 24.83 | 25.16 | 24.4 | 24.65 | -0.68% | 24,932 | 61,722,634 |
| 2025-02-21 | 24.69 | 25.35 | 24.34 | 24.82 | +0.98% | 35,992 | 89,432,164 |
| 2025-02-20 | 24.49 | 25.03 | 24.23 | 24.58 | +0.53% | 18,710 | 45,968,313 |
| 2025-02-19 | 24.6 | 24.68 | 24.27 | 24.45 | +0.16% | 25,755 | 62,885,049 |
| 2025-02-18 | 25.1 | 25.15 | 24.22 | 24.41 | -2.44% | 26,539 | 65,431,245 |
| 2025-02-17 | 24.74 | 25.03 | 24.7 | 25.02 | +0.6% | 17,173 | 42,694,377 |
| 2025-02-14 | 25.45 | 25.45 | 24.76 | 24.87 | -1.7% | 23,571 | 58,951,652 |
| 2025-02-13 | 26 | 26 | 25.25 | 25.3 | -2.2% | 28,203 | 72,053,433 |
| 2025-02-12 | 25.32 | 25.96 | 25.14 | 25.87 | +2.82% | 43,776 | 112,128,817 |
| 2025-02-11 | 25.28 | 25.28 | 24.88 | 25.16 | +0.04% | 14,692 | 36,812,429 |
| 2025-02-10 | 24.47 | 25.34 | 24.38 | 25.15 | +2.99% | 34,033 | 84,950,668 |
| 2025-02-07 | 24.78 | 25.01 | 24.18 | 24.42 | -1.41% | 35,088 | 86,300,346 |
| 2025-02-06 | 23.68 | 25.03 | 23.52 | 24.77 | +4.82% | 40,981 | 100,805,770 |
| 2025-02-05 | 23.5 | 23.78 | 23.18 | 23.63 | +0.68% | 15,043 | 35,317,490 |
| 2025-01-27 | 23.33 | 23.96 | 23.33 | 23.47 | +0.56% | 15,802 | 37,385,318 |
| 2025-01-24 | 23.41 | 23.71 | 23.16 | 23.34 | -0.3% | 19,491 | 45,734,799 |
| 2025-01-23 | 23.66 | 23.87 | 23.41 | 23.41 | -0.55% | 16,789 | 39,645,493 |
| 2025-01-22 | 23.81 | 23.85 | 23.45 | 23.54 | -1.42% | 13,969 | 32,992,395 |
| 2025-01-21 | 23.34 | 24.16 | 23.3 | 23.88 | +2.09% | 24,088 | 57,317,055 |
| 2025-01-20 | 23.4 | 23.62 | 23.21 | 23.39 | +0.04% | 18,623 | 43,622,001 |
| 2025-01-17 | 22.86 | 23.68 | 22.67 | 23.38 | +2.23% | 21,618 | 50,273,779 |
| 2025-01-16 | 23.17 | 23.5 | 22.79 | 22.87 | -1.17% | 13,549 | 31,241,152 |
| 2025-01-15 | 23.47 | 23.49 | 22.92 | 23.14 | -1.32% | 16,435 | 37,994,326 |
| 2025-01-14 | 22.73 | 23.45 | 22.7 | 23.45 | +3.3% | 19,453 | 44,991,472 |
| 2025-01-13 | 22.92 | 22.96 | 22.57 | 22.7 | -1.69% | 16,437 | 37,349,739 |
| 2025-01-10 | 23.24 | 23.78 | 23.09 | 23.09 | -1.95% | 18,403 | 43,124,929 |
| 2025-01-09 | 22.45 | 23.7 | 22.38 | 23.55 | +4.43% | 31,749 | 73,789,917 |
| 2025-01-08 | 22.9 | 22.9 | 22.05 | 22.55 | -1.91% | 21,942 | 49,234,661 |
| 2025-01-07 | 22.2 | 23.06 | 22.13 | 22.99 | +4.03% | 21,606 | 49,403,279 |
| 2025-01-06 | 22.86 | 22.86 | 21.9 | 22.1 | -3.07% | 27,666 | 61,612,582 |
| 2025-01-03 | 24.17 | 24.28 | 22.8 | 22.8 | -5% | 24,569 | 57,365,653 |
| 2025-01-02 | 24.43 | 24.69 | 23.9 | 24 | -1.56% | 16,811 | 40,610,805 |
| 2024-12-31 | 24.6 | 24.94 | 24.25 | 24.38 | -0.93% | 16,050 | 39,425,778 |
| 2024-12-30 | 25.1 | 25.24 | 24.54 | 24.61 | -1.95% | 20,412 | 50,501,638 |
| 2024-12-27 | 25.05 | 25.52 | 24.93 | 25.1 | +0.2% | 20,656 | 52,032,830 |
| 2024-12-26 | 25.19 | 25.37 | 24.95 | 25.05 | -0.56% | 12,162 | 30,595,307 |
| 2024-12-25 | 25.5 | 25.66 | 24.98 | 25.19 | -1.41% | 17,824 | 44,970,369 |
| 2024-12-24 | 25.1 | 25.79 | 24.82 | 25.55 | +1.87% | 18,807 | 47,637,631 |
| 2024-12-23 | 26.25 | 26.25 | 25.08 | 25.08 | -4.27% | 28,378 | 72,582,604 |
| 2024-12-20 | 26.11 | 26.77 | 25.85 | 26.2 | +0.46% | 30,199 | 79,529,987 |
| 2024-12-19 | 25.88 | 26.15 | 25.67 | 26.08 | +0.19% | 18,643 | 48,342,383 |
| 2024-12-18 | 26.18 | 26.32 | 25.85 | 26.03 | -0.5% | 25,344 | 66,116,818 |
| 2024-12-17 | 26 | 26.39 | 25.51 | 26.16 | +1.08% | 48,487 | 126,174,832 |
| 2024-12-16 | 26.03 | 26.12 | 25.67 | 25.88 | -0.35% | 20,685 | 53,520,509 |
| 2024-12-13 | 26.9 | 26.98 | 25.93 | 25.97 | -3.99% | 41,190 | 108,234,817 |
| 2024-12-12 | 26.7 | 27.18 | 26.39 | 27.05 | +1.5% | 30,979 | 83,086,652 |
| 2024-12-11 | 26.7 | 27.35 | 26.52 | 26.65 | -0.45% | 40,628 | 109,242,641 |
| 2024-12-10 | 27.21 | 27.49 | 26.61 | 26.77 | +0.26% | 51,760 | 139,886,499 |
| 2024-12-09 | 26.18 | 27.2 | 26.06 | 26.7 | +1.91% | 55,139 | 147,781,590 |
| 2024-12-06 | 25.95 | 26.62 | 25.55 | 26.2 | +1.31% | 38,560 | 100,987,556 |
| 2024-12-05 | 25.59 | 26.06 | 25.35 | 25.86 | +1.06% | 22,912 | 59,107,797 |
| 2024-12-04 | 25.97 | 26.23 | 25.4 | 25.59 | -1.43% | 24,126 | 62,143,968 |
| 2024-12-03 | 26.58 | 26.78 | 25.62 | 25.96 | -2.15% | 43,674 | 113,606,920 |
| 2024-12-02 | 26 | 26.59 | 25.56 | 26.53 | +2.43% | 61,928 | 162,096,986 |
| 2024-11-29 | 23.99 | 26.3 | 23.94 | 25.9 | +8.14% | 80,329 | 204,901,076 |
| 2024-11-28 | 24 | 24.4 | 23.9 | 23.95 | -0.62% | 21,532 | 52,074,140 |
| 2024-11-27 | 23.82 | 24.1 | 23.25 | 24.1 | +0.58% | 25,404 | 60,318,761 |
| 2024-11-26 | 23.8 | 24.44 | 23.51 | 23.96 | +0.71% | 26,562 | 63,533,296 |
| 2024-11-25 | 23.98 | 24.19 | 23.49 | 23.79 | -0.63% | 24,204 | 57,529,045 |
| 2024-11-22 | 25.09 | 25.1 | 23.93 | 23.94 | -4.39% | 33,900 | 83,050,562 |
| 2024-11-21 | 25.12 | 25.3 | 24.75 | 25.04 | -0.48% | 23,200 | 57,985,764 |
| 2024-11-20 | 24.93 | 25.75 | 24.8 | 25.16 | +0.92% | 33,532 | 84,930,856 |
| 2024-11-19 | 24.39 | 25.04 | 24.24 | 24.93 | +2.38% | 32,470 | 80,215,098 |
| 2024-11-18 | 26 | 26.29 | 24.19 | 24.35 | -5.55% | 62,666 | 155,440,619 |
| 2024-11-15 | 25.85 | 27.2 | 25.78 | 25.78 | -0.04% | 69,580 | 184,470,690 |
| 2024-11-14 | 26.58 | 26.79 | 25.69 | 25.79 | -3.95% | 56,736 | 148,602,606 |
| 2024-11-13 | 25.88 | 26.87 | 25.52 | 26.85 | +5.13% | 90,129 | 236,964,439 |
| 2024-11-12 | 25.35 | 26.44 | 25.31 | 25.54 | +1.39% | 86,060 | 223,349,659 |
| 2024-11-11 | 23.9 | 25.3 | 23.83 | 25.19 | +5.27% | 60,452 | 149,166,785 |
| 2024-11-08 | 24.4 | 24.55 | 23.87 | 23.93 | -0.87% | 38,499 | 93,052,260 |
| 2024-11-07 | 23.75 | 24.16 | 23.57 | 24.14 | +0.54% | 31,113 | 74,279,190 |
| 2024-11-06 | 23.81 | 24.9 | 23.81 | 24.01 | +1.31% | 44,718 | 108,967,846 |
| 2024-11-05 | 23.47 | 23.83 | 23.25 | 23.7 | +1.24% | 30,712 | 72,593,448 |
| 2024-11-04 | 22.58 | 23.58 | 22.58 | 23.41 | +3.68% | 26,883 | 62,282,350 |
| 2024-11-01 | 22.98 | 23.21 | 22.12 | 22.58 | -1.78% | 34,266 | 77,534,551 |
| 2024-10-31 | 23.15 | 23.23 | 22.82 | 22.99 | -0.69% | 32,567 | 74,906,303 |
| 2024-10-30 | 23.05 | 23.35 | 22.83 | 23.15 | -0.98% | 26,622 | 61,485,579 |
| 2024-10-29 | 24.13 | 24.18 | 23.18 | 23.38 | -2.7% | 28,303 | 66,649,158 |
| 2024-10-28 | 24.29 | 24.38 | 23.76 | 24.03 | -1.07% | 35,251 | 84,420,726 |
| 2024-10-25 | 24.48 | 24.54 | 24.28 | 24.29 | -0.45% | 25,866 | 63,074,633 |
| 2024-10-24 | 24.65 | 24.99 | 24.2 | 24.4 | -1.13% | 28,486 | 69,721,482 |
| 2024-10-23 | 24.88 | 25.44 | 24.55 | 24.68 | -0.32% | 31,160 | 77,739,953 |
| 2024-10-22 | 26.3 | 26.3 | 24.42 | 24.76 | -4.77% | 82,784 | 206,542,165 |
| 2024-10-21 | 24.45 | 26 | 24.01 | 26 | +7.22% | 98,171 | 243,204,821 |
| 2024-10-18 | 23.98 | 24.94 | 23.7 | 24.25 | +0.96% | 55,538 | 136,136,810 |
| 2024-10-17 | 24.3 | 24.99 | 24.02 | 24.02 | -1.11% | 47,521 | 116,622,625 |
| 2024-10-16 | 22.98 | 24.3 | 22.98 | 24.29 | +4.92% | 51,955 | 123,822,761 |
| 2024-10-15 | 22.2 | 24.16 | 22.2 | 23.15 | +3.35% | 53,166 | 123,515,598 |
| 2024-10-14 | 22.45 | 22.6 | 21.88 | 22.4 | +0.22% | 32,747 | 72,970,130 |
| 2024-10-11 | 23.21 | 23.48 | 22.08 | 22.35 | -3.99% | 33,534 | 76,644,449 |
| 2024-10-10 | 23.05 | 23.79 | 22.68 | 23.28 | +1.31% | 26,365 | 61,204,787 |
| 2024-10-09 | 24.49 | 24.49 | 22.95 | 22.98 | -7.3% | 43,269 | 102,165,259 |
| 2024-10-08 | 26.13 | 26.13 | 23.68 | 24.79 | +4.38% | 66,411 | 165,198,087 |
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：