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 |
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：