股票概览
26.88
-1.61%
-0.44
28
开盘价
28.28
最高价
26.42
最低价
76,893
成交量
数据更新至: 2025-03-25
技术指标
25.93
MA5 (5日均线)
25.88
MA10 (10日均线)
24.98
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 | 28 | 28.28 | 26.42 | 26.88 | -1.61% | 76,893 | 208,041,651 |
| 2025-03-24 | 24.79 | 27.32 | 24.6 | 27.32 | +9.98% | 59,131 | 158,634,459 |
| 2025-03-21 | 25.1 | 25.37 | 24.53 | 24.84 | -1.19% | 23,714 | 59,034,916 |
| 2025-03-20 | 25.37 | 25.62 | 25.02 | 25.14 | -1.33% | 18,558 | 46,882,995 |
| 2025-03-19 | 25.68 | 25.78 | 25.26 | 25.48 | -0.66% | 17,844 | 45,444,490 |
| 2025-03-18 | 26 | 26.16 | 25.51 | 25.65 | -1.57% | 25,132 | 64,643,474 |
| 2025-03-17 | 26.49 | 26.63 | 25.62 | 26.06 | +0.12% | 30,040 | 78,157,273 |
| 2025-03-14 | 25.67 | 26.41 | 25.34 | 26.03 | +1.84% | 35,861 | 93,158,198 |
| 2025-03-13 | 26 | 26.18 | 25.3 | 25.56 | -1.05% | 31,667 | 81,437,922 |
| 2025-03-12 | 24.67 | 26.18 | 24.67 | 25.83 | +3.99% | 55,017 | 140,810,857 |
| 2025-03-11 | 24.6 | 24.85 | 24.12 | 24.84 | +1.31% | 25,425 | 62,163,388 |
| 2025-03-10 | 23.8 | 24.62 | 23.71 | 24.52 | +2.72% | 27,577 | 66,920,261 |
| 2025-03-07 | 23.71 | 24.45 | 23.71 | 23.87 | -0.08% | 22,908 | 55,117,235 |
| 2025-03-06 | 23.76 | 24 | 23.52 | 23.89 | +0.59% | 20,192 | 48,119,461 |
| 2025-03-05 | 24 | 24 | 23.19 | 23.75 | -1.17% | 24,492 | 57,561,244 |
| 2025-03-04 | 23.98 | 24.12 | 23.63 | 24.03 | +0.59% | 21,481 | 51,349,411 |
| 2025-03-03 | 24.63 | 25.19 | 23.7 | 23.89 | -3% | 44,199 | 108,026,926 |
| 2025-02-28 | 23.88 | 25.43 | 23.84 | 24.63 | +2.16% | 55,482 | 137,384,823 |
| 2025-02-27 | 23.25 | 24.3 | 23.22 | 24.11 | +3.65% | 34,090 | 81,317,555 |
| 2025-02-26 | 23.28 | 23.38 | 23.1 | 23.26 | +0.43% | 13,716 | 31,870,065 |
| 2025-02-25 | 23.61 | 23.65 | 23.03 | 23.16 | -2.32% | 17,871 | 41,701,734 |
| 2025-02-24 | 23.59 | 23.87 | 23.32 | 23.71 | +0.64% | 13,722 | 32,429,381 |
| 2025-02-21 | 23.65 | 23.78 | 23.11 | 23.56 | -1.75% | 21,886 | 51,190,706 |
| 2025-02-20 | 24.02 | 24.26 | 23.75 | 23.98 | -0.17% | 26,749 | 64,047,623 |
| 2025-02-19 | 23.93 | 24.48 | 23.76 | 24.02 | +0.08% | 29,815 | 71,674,281 |
| 2025-02-18 | 23.47 | 24.96 | 23.25 | 24 | +1.87% | 38,378 | 92,255,860 |
| 2025-02-17 | 23.01 | 23.64 | 22.91 | 23.56 | +2.3% | 13,519 | 31,594,063 |
| 2025-02-14 | 23.23 | 23.39 | 22.88 | 23.03 | -0.86% | 9,344 | 21,621,464 |
| 2025-02-13 | 23.69 | 23.7 | 23.23 | 23.23 | -1.73% | 10,546 | 24,701,673 |
| 2025-02-12 | 23.36 | 23.77 | 23.36 | 23.64 | +0.68% | 12,464 | 29,360,329 |
| 2025-02-11 | 23.37 | 23.86 | 23.34 | 23.48 | +0.04% | 11,249 | 26,441,452 |
| 2025-02-10 | 23.33 | 23.47 | 23.01 | 23.47 | +0.6% | 12,796 | 29,811,018 |
| 2025-02-07 | 22.87 | 23.56 | 22.83 | 23.33 | +2.01% | 15,853 | 36,782,549 |
| 2025-02-06 | 22.56 | 22.9 | 22.31 | 22.87 | +1.37% | 11,592 | 26,277,264 |
| 2025-02-05 | 23.15 | 23.27 | 22.38 | 22.56 | -2.55% | 13,720 | 31,121,860 |
| 2025-01-27 | 23.36 | 23.6 | 23.04 | 23.15 | -0.86% | 10,031 | 23,408,862 |
| 2025-01-24 | 23.06 | 23.56 | 22.88 | 23.35 | +1.26% | 16,793 | 38,886,341 |
| 2025-01-23 | 23.85 | 23.99 | 23.06 | 23.06 | -2.49% | 20,416 | 47,962,958 |
| 2025-01-22 | 23.04 | 24.19 | 22.6 | 23.65 | +2.78% | 30,183 | 70,959,327 |
| 2025-01-21 | 23.32 | 23.32 | 22.67 | 23.01 | -1.07% | 11,901 | 27,304,395 |
| 2025-01-20 | 23.06 | 23.59 | 23.06 | 23.26 | +0.91% | 15,431 | 36,016,415 |
| 2025-01-17 | 23.27 | 23.5 | 22.81 | 23.05 | -0.95% | 14,301 | 32,996,473 |
| 2025-01-16 | 22.97 | 23.54 | 22.76 | 23.27 | -0.17% | 30,509 | 70,671,528 |
| 2025-01-15 | 22.6 | 23.44 | 22.42 | 23.31 | +4.25% | 48,926 | 112,677,741 |
| 2025-01-14 | 20.49 | 22.36 | 20.48 | 22.36 | +9.99% | 37,528 | 81,755,078 |
| 2025-01-13 | 20.22 | 20.5 | 19.83 | 20.33 | 0% | 8,409 | 16,988,739 |
| 2025-01-10 | 21.04 | 21.15 | 20.28 | 20.33 | -3.33% | 11,034 | 22,726,481 |
| 2025-01-09 | 21.2 | 21.35 | 20.96 | 21.03 | -1.13% | 8,403 | 17,760,241 |
| 2025-01-08 | 21.34 | 21.55 | 20.85 | 21.27 | -0.28% | 12,648 | 26,882,309 |
| 2025-01-07 | 21.02 | 21.35 | 20.74 | 21.33 | +1.47% | 13,216 | 27,843,152 |
| 2025-01-06 | 21 | 21.32 | 20.3 | 21.02 | -0.14% | 11,940 | 24,959,419 |
| 2025-01-03 | 22.1 | 22.33 | 21.02 | 21.05 | -4.97% | 17,074 | 36,653,413 |
| 2025-01-02 | 22.38 | 22.88 | 21.96 | 22.15 | +0.23% | 22,611 | 50,715,134 |
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：