股票概览
26.13
+0.08%
+0.02
26.11
开盘价
26.4
最高价
25.84
最低价
5,085
成交量
数据更新至: 2025-03-25
技术指标
26.64
MA5 (5日均线)
27.43
MA10 (10日均线)
27.68
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 | 26.11 | 26.4 | 25.84 | 26.13 | +0.08% | 5,085 | 13,283,839 |
| 2025-03-24 | 26.3 | 26.76 | 25.4 | 26.11 | -0.68% | 14,184 | 37,039,901 |
| 2025-03-21 | 27.01 | 27.3 | 26.12 | 26.29 | -3.59% | 15,267 | 40,481,028 |
| 2025-03-20 | 27.34 | 27.74 | 26.94 | 27.27 | -0.44% | 15,928 | 43,567,650 |
| 2025-03-19 | 27.11 | 27.77 | 27.11 | 27.39 | +0.44% | 17,624 | 48,353,362 |
| 2025-03-18 | 27.49 | 27.65 | 26.89 | 27.27 | -0.73% | 23,778 | 64,798,064 |
| 2025-03-17 | 28.81 | 28.81 | 27.4 | 27.47 | -4.78% | 27,722 | 77,593,434 |
| 2025-03-14 | 28.9 | 28.9 | 27.75 | 28.85 | +0.28% | 27,457 | 77,536,414 |
| 2025-03-13 | 28.8 | 29.19 | 28.26 | 28.77 | -0.07% | 22,858 | 65,699,465 |
| 2025-03-12 | 29.54 | 29.69 | 28.72 | 28.79 | -2.54% | 22,133 | 64,648,367 |
| 2025-03-11 | 28.37 | 29.57 | 28.01 | 29.54 | +3.69% | 29,879 | 85,870,660 |
| 2025-03-10 | 27.8 | 28.49 | 27.66 | 28.49 | +2.59% | 27,525 | 77,362,228 |
| 2025-03-07 | 28.04 | 28.26 | 27.66 | 27.77 | -1.49% | 20,145 | 56,287,206 |
| 2025-03-06 | 28.3 | 28.6 | 27.52 | 28.19 | -1.09% | 44,614 | 125,347,148 |
| 2025-03-05 | 26.73 | 29.44 | 26.52 | 28.5 | +6.5% | 61,348 | 175,245,627 |
| 2025-03-04 | 27 | 27.3 | 26.55 | 26.76 | -1.36% | 21,191 | 56,958,011 |
| 2025-03-03 | 28.07 | 28.07 | 26.8 | 27.13 | -0.91% | 28,310 | 77,991,492 |
| 2025-02-28 | 27.8 | 27.97 | 26.92 | 27.38 | -1.51% | 19,456 | 53,453,393 |
| 2025-02-27 | 27.66 | 28.16 | 27.3 | 27.8 | +0.51% | 20,177 | 56,101,344 |
| 2025-02-26 | 27.29 | 28.13 | 27.14 | 27.66 | +1.39% | 25,038 | 69,514,434 |
| 2025-02-25 | 25.6 | 27.85 | 25.6 | 27.28 | +3.61% | 30,198 | 81,533,705 |
| 2025-02-24 | 26.7 | 26.85 | 25.7 | 26.33 | -1.31% | 25,553 | 66,939,803 |
| 2025-02-21 | 27.64 | 27.69 | 26.32 | 26.68 | -3.4% | 32,878 | 88,477,962 |
| 2025-02-20 | 27.01 | 27.9 | 27.01 | 27.62 | +0.47% | 27,382 | 75,226,191 |
| 2025-02-19 | 25.6 | 27.58 | 25.6 | 27.49 | +6.3% | 44,506 | 119,824,183 |
| 2025-02-18 | 25.43 | 26.58 | 25.42 | 25.86 | +1.02% | 39,597 | 102,669,214 |
| 2025-02-17 | 24.39 | 25.69 | 24.39 | 25.6 | +4.19% | 38,596 | 96,984,676 |
| 2025-02-14 | 24.65 | 25.28 | 24.21 | 24.57 | -1.76% | 37,057 | 91,623,314 |
| 2025-02-13 | 24.18 | 25.91 | 24.01 | 25.01 | +3.95% | 70,061 | 174,835,197 |
| 2025-02-12 | 24.15 | 24.18 | 23.72 | 24.06 | +0.38% | 22,520 | 53,961,464 |
| 2025-02-11 | 24.1 | 24.25 | 23.8 | 23.97 | -0.99% | 25,994 | 62,361,121 |
| 2025-02-10 | 24.16 | 24.3 | 23.62 | 24.21 | +0.17% | 37,182 | 89,041,220 |
| 2025-02-07 | 24.4 | 24.5 | 23.68 | 24.17 | -0.9% | 55,650 | 133,542,707 |
| 2025-02-06 | 24.5 | 25.3 | 23.7 | 24.39 | +0.83% | 73,519 | 179,221,909 |
| 2025-02-05 | 22.12 | 24.19 | 22 | 24.19 | +10% | 33,851 | 78,871,911 |
| 2025-01-27 | 22.65 | 23.42 | 21.93 | 21.99 | -3.38% | 27,698 | 62,452,970 |
| 2025-01-24 | 21.43 | 22.95 | 21.29 | 22.76 | +0.89% | 51,336 | 115,080,230 |
| 2025-01-23 | 21.62 | 23.78 | 21.62 | 22.56 | +4.35% | 66,804 | 155,344,853 |
| 2025-01-22 | 22 | 22.34 | 21.55 | 21.62 | -2.17% | 13,444 | 29,405,331 |
| 2025-01-21 | 22.8 | 22.9 | 21.91 | 22.1 | -3.28% | 17,545 | 39,065,528 |
| 2025-01-20 | 23.7 | 23.7 | 21.68 | 22.85 | -4.39% | 39,102 | 88,044,472 |
| 2025-01-17 | 23 | 23.99 | 22.87 | 23.9 | +3.6% | 29,942 | 70,620,628 |
| 2025-01-16 | 22.9 | 23.18 | 22.59 | 23.07 | +1.45% | 16,763 | 38,561,044 |
| 2025-01-15 | 22.41 | 23.27 | 22.4 | 22.74 | +0.66% | 15,309 | 34,807,098 |
| 2025-01-14 | 21.84 | 22.8 | 21.84 | 22.59 | +3.53% | 15,081 | 33,799,618 |
| 2025-01-13 | 21.98 | 22.49 | 21.13 | 21.82 | -0.73% | 13,205 | 28,932,081 |
| 2025-01-10 | 21.89 | 22.85 | 21.47 | 21.98 | +0.32% | 21,890 | 48,789,990 |
| 2025-01-09 | 21.35 | 22.52 | 21.01 | 21.91 | +1.44% | 17,928 | 39,682,238 |
| 2025-01-08 | 20.44 | 21.9 | 20.2 | 21.6 | +5.11% | 19,886 | 42,484,574 |
| 2025-01-07 | 19.38 | 20.78 | 19.23 | 20.55 | +5.49% | 13,589 | 27,009,659 |
| 2025-01-06 | 19.29 | 20.35 | 18.41 | 19.48 | +0.78% | 15,935 | 31,094,845 |
| 2025-01-03 | 20.55 | 20.55 | 19.3 | 19.33 | -5.52% | 10,228 | 20,328,754 |
| 2025-01-02 | 20.56 | 21.06 | 20.05 | 20.46 | -0.29% | 9,584 | 19,688,416 |
| 2024-12-31 | 21 | 21.55 | 20.25 | 20.52 | -3.07% | 10,882 | 22,670,290 |
| 2024-12-30 | 21.9 | 21.98 | 20.71 | 21.17 | -5.99% | 16,708 | 35,408,294 |
| 2024-12-27 | 21.37 | 22.54 | 20.92 | 22.52 | +6.33% | 18,441 | 40,503,917 |
| 2024-12-26 | 21.11 | 21.59 | 20.72 | 21.18 | +0.33% | 10,737 | 22,830,031 |
| 2024-12-25 | 21.43 | 21.86 | 20.6 | 21.11 | -3.52% | 14,864 | 31,255,709 |
| 2024-12-24 | 22.2 | 22.63 | 21 | 21.88 | +0.09% | 16,791 | 36,362,610 |
| 2024-12-23 | 23 | 23.61 | 21.8 | 21.86 | -5.86% | 21,178 | 48,013,874 |
| 2024-12-20 | 23.42 | 23.65 | 23.02 | 23.22 | -0.9% | 26,551 | 61,788,740 |
| 2024-12-19 | 24 | 25.25 | 23.25 | 23.43 | -2.9% | 36,249 | 87,807,952 |
| 2024-12-18 | 23.69 | 24.15 | 23.08 | 24.13 | +1.39% | 32,077 | 76,191,721 |
| 2024-12-17 | 23.05 | 23.94 | 22.67 | 23.8 | +3.25% | 38,265 | 89,791,583 |
| 2024-12-16 | 23.41 | 23.87 | 22.69 | 23.05 | -1.41% | 18,418 | 42,542,378 |
| 2024-12-13 | 23.48 | 24.03 | 23.19 | 23.38 | -1.39% | 34,061 | 80,596,785 |
| 2024-12-12 | 22.91 | 23.73 | 22.5 | 23.71 | +2.2% | 45,982 | 106,168,080 |
| 2024-12-11 | 22.22 | 23.47 | 21.58 | 23.2 | +4.69% | 61,927 | 139,927,096 |
| 2024-12-10 | 21.94 | 22.26 | 21.53 | 22.16 | +3.36% | 33,688 | 74,111,821 |
| 2024-12-09 | 21.62 | 21.95 | 21.22 | 21.44 | -1.33% | 24,678 | 53,169,361 |
| 2024-12-06 | 22.17 | 22.33 | 21.63 | 21.73 | -2.34% | 27,697 | 60,644,921 |
| 2024-12-05 | 22.61 | 22.79 | 21.74 | 22.25 | +0.36% | 37,868 | 84,393,257 |
| 2024-12-04 | 21.05 | 22.98 | 21.04 | 22.17 | +4.08% | 47,060 | 103,828,991 |
| 2024-12-03 | 21.53 | 22.13 | 21.06 | 21.3 | +0.33% | 33,973 | 73,224,268 |
| 2024-12-02 | 20.39 | 21.3 | 20.35 | 21.23 | +4.12% | 45,455 | 95,814,843 |
| 2024-11-29 | 20.2 | 20.82 | 19.93 | 20.39 | +1.14% | 38,856 | 79,014,206 |
| 2024-11-28 | 20.2 | 21.12 | 20.06 | 20.16 | -1.42% | 39,684 | 81,406,920 |
| 2024-11-27 | 20 | 20.6 | 19.69 | 20.45 | +0.34% | 30,996 | 62,437,755 |
| 2024-11-26 | 21.2 | 21.25 | 20.07 | 20.38 | -3.87% | 44,523 | 91,091,843 |
| 2024-11-25 | 21.3 | 21.56 | 20.33 | 21.2 | -2.71% | 60,624 | 126,515,944 |
| 2024-11-22 | 22.4 | 23.3 | 21.76 | 21.79 | -6.44% | 82,155 | 184,046,242 |
| 2024-11-21 | 25.01 | 25.01 | 22.2 | 23.29 | +0.91% | 142,345 | 336,016,239 |
| 2024-11-20 | 23.07 | 23.08 | 23.06 | 23.08 | +10.01% | 27,176 | 62,711,781 |
| 2024-11-19 | 19.19 | 20.98 | 19.1 | 20.98 | +10.02% | 21,791 | 45,292,369 |
| 2024-11-18 | 20 | 20.38 | 18.93 | 19.07 | -5.17% | 28,272 | 54,868,118 |
| 2024-11-15 | 19.3 | 20.25 | 19.23 | 20.11 | +4.74% | 44,908 | 89,723,184 |
| 2024-11-14 | 19.76 | 19.79 | 19.11 | 19.2 | -2.83% | 11,255 | 21,887,953 |
| 2024-11-13 | 19.63 | 19.97 | 19.1 | 19.76 | +1.59% | 16,896 | 33,109,523 |
| 2024-11-12 | 19.79 | 20.3 | 19.18 | 19.45 | -1.72% | 17,536 | 34,478,123 |
| 2024-11-11 | 18.94 | 19.8 | 18.94 | 19.79 | +3.45% | 23,709 | 46,091,892 |
| 2024-11-08 | 19.3 | 19.41 | 18.87 | 19.13 | +1% | 20,891 | 39,912,328 |
| 2024-11-07 | 18.63 | 18.98 | 18.5 | 18.94 | +2.1% | 19,395 | 36,577,160 |
| 2024-11-06 | 18.81 | 18.93 | 18.36 | 18.55 | -1.59% | 14,760 | 27,570,652 |
| 2024-11-05 | 18.41 | 19.24 | 18.3 | 18.85 | +2.39% | 20,071 | 37,584,304 |
| 2024-11-04 | 17.62 | 18.49 | 17.61 | 18.41 | +4.07% | 14,243 | 25,998,139 |
| 2024-11-01 | 18.31 | 18.45 | 17.56 | 17.69 | -3.75% | 18,540 | 33,118,631 |
| 2024-10-31 | 18.55 | 18.6 | 18.18 | 18.38 | -0.54% | 16,712 | 30,725,065 |
| 2024-10-30 | 18.75 | 18.99 | 18.35 | 18.48 | -1.33% | 17,449 | 32,461,184 |
| 2024-10-29 | 19.65 | 19.68 | 18.58 | 18.73 | -6.3% | 37,855 | 71,845,577 |
| 2024-10-28 | 19.39 | 20.48 | 19.16 | 19.99 | +3.04% | 34,327 | 67,861,609 |
| 2024-10-25 | 18.98 | 19.99 | 18.98 | 19.4 | +2.21% | 32,704 | 63,409,112 |
| 2024-10-24 | 19.01 | 19.15 | 18.81 | 18.98 | -0.16% | 11,274 | 21,413,217 |
| 2024-10-23 | 18.9 | 19.19 | 18.72 | 19.01 | +0.11% | 17,718 | 33,713,033 |
| 2024-10-22 | 19.33 | 19.62 | 18.86 | 18.99 | -1.76% | 24,635 | 46,915,984 |
| 2024-10-21 | 18.87 | 19.48 | 18.46 | 19.33 | +2.38% | 39,295 | 74,548,119 |
| 2024-10-18 | 18.45 | 19.15 | 18.08 | 18.88 | +1.29% | 36,200 | 67,213,708 |
| 2024-10-17 | 18.09 | 19.58 | 17.85 | 18.64 | +4.25% | 43,035 | 81,389,654 |
| 2024-10-16 | 17.84 | 18.2 | 17.5 | 17.88 | -0.17% | 10,181 | 18,180,376 |
| 2024-10-15 | 18.15 | 18.45 | 17.9 | 17.91 | -1.97% | 11,065 | 20,090,779 |
| 2024-10-14 | 17.89 | 18.28 | 17.65 | 18.27 | +1.78% | 11,878 | 21,489,892 |
| 2024-10-11 | 18.48 | 18.69 | 17.78 | 17.95 | -3.75% | 13,692 | 24,811,012 |
| 2024-10-10 | 18.94 | 19.09 | 18.27 | 18.65 | +0.87% | 17,604 | 33,010,042 |
| 2024-10-09 | 19.63 | 19.74 | 18.38 | 18.49 | -8.24% | 30,148 | 57,457,012 |
| 2024-10-08 | 21.15 | 21.15 | 19.03 | 20.15 | +4.78% | 42,464 | 85,211,947 |
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：