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 |
| 2024-12-31 | 22.23 | 22.77 | 21.95 | 22.1 | -0.5% | 16,928 | 37,786,182 |
| 2024-12-30 | 22.41 | 22.51 | 21.98 | 22.21 | -1.51% | 14,528 | 32,279,442 |
| 2024-12-27 | 22.64 | 22.79 | 22.38 | 22.55 | -0.31% | 19,903 | 45,057,428 |
| 2024-12-26 | 22.3 | 22.99 | 22.3 | 22.62 | +1.07% | 17,364 | 39,531,583 |
| 2024-12-25 | 22.86 | 22.93 | 21.95 | 22.38 | -2.1% | 19,561 | 43,711,467 |
| 2024-12-24 | 22.86 | 23.14 | 22.41 | 22.86 | +0.18% | 19,907 | 45,267,822 |
| 2024-12-23 | 24.43 | 24.43 | 22.76 | 22.82 | -6.59% | 32,562 | 76,153,246 |
| 2024-12-20 | 24.2 | 24.93 | 24.12 | 24.43 | +0.49% | 29,698 | 73,024,775 |
| 2024-12-19 | 24.21 | 24.32 | 23.51 | 24.31 | -1.5% | 32,258 | 77,328,714 |
| 2024-12-18 | 25.64 | 25.83 | 24.01 | 24.68 | -4.49% | 54,778 | 134,308,138 |
| 2024-12-17 | 28.29 | 29.58 | 25.51 | 25.84 | -3.9% | 87,309 | 244,084,995 |
| 2024-12-16 | 26.38 | 27.88 | 26.2 | 26.89 | +2.28% | 58,733 | 158,427,648 |
| 2024-12-13 | 26.18 | 26.84 | 25.99 | 26.29 | -0.49% | 41,136 | 108,513,218 |
| 2024-12-12 | 25.28 | 26.56 | 25.22 | 26.42 | +4.1% | 45,686 | 119,083,604 |
| 2024-12-11 | 25.07 | 25.62 | 25 | 25.38 | +0.32% | 19,143 | 48,575,544 |
| 2024-12-10 | 25.6 | 26 | 25.16 | 25.3 | +1.16% | 31,645 | 80,844,502 |
| 2024-12-09 | 25.08 | 25.35 | 24.72 | 25.01 | -0.08% | 16,609 | 41,595,623 |
| 2024-12-06 | 25.14 | 25.35 | 24.7 | 25.03 | -0.04% | 17,695 | 44,218,803 |
| 2024-12-05 | 24.45 | 25.35 | 24.21 | 25.04 | +1.87% | 23,843 | 59,191,610 |
| 2024-12-04 | 24.91 | 25.4 | 24.44 | 24.58 | -1.76% | 20,305 | 50,363,344 |
| 2024-12-03 | 25.68 | 25.88 | 24.7 | 25.02 | -1.96% | 28,661 | 71,898,944 |
| 2024-12-02 | 25.16 | 25.95 | 25.12 | 25.52 | +0.43% | 41,287 | 105,487,111 |
| 2024-11-29 | 25 | 25.68 | 24.71 | 25.41 | +1.8% | 37,803 | 95,649,811 |
| 2024-11-28 | 25.4 | 25.76 | 24.75 | 24.96 | -1.73% | 37,867 | 95,381,071 |
| 2024-11-27 | 24.4 | 25.49 | 24.08 | 25.4 | +2.21% | 40,837 | 102,385,704 |
| 2024-11-26 | 25.88 | 26.14 | 24.85 | 24.85 | -7.79% | 64,465 | 163,946,466 |
| 2024-11-25 | 24.02 | 27.08 | 24.01 | 26.95 | +9.46% | 103,878 | 270,527,876 |
| 2024-11-22 | 23.49 | 25.8 | 23.27 | 24.62 | +4.99% | 77,176 | 193,906,598 |
| 2024-11-21 | 23.61 | 23.66 | 23.14 | 23.45 | -0.8% | 10,987 | 25,702,458 |
| 2024-11-20 | 23.11 | 23.7 | 22.8 | 23.64 | +1.9% | 16,202 | 37,938,082 |
| 2024-11-19 | 22.56 | 23.24 | 22.56 | 23.2 | +2.56% | 16,333 | 37,456,178 |
| 2024-11-18 | 23.11 | 23.29 | 22.4 | 22.62 | -1.65% | 19,646 | 44,785,722 |
| 2024-11-15 | 23.66 | 23.96 | 22.98 | 23 | -3.64% | 17,563 | 41,297,108 |
| 2024-11-14 | 24.1 | 24.65 | 23.76 | 23.87 | -1.77% | 25,274 | 61,155,358 |
| 2024-11-13 | 24.91 | 25 | 23.9 | 24.3 | -3.72% | 35,931 | 87,561,437 |
| 2024-11-12 | 24.1 | 25.24 | 23.94 | 25.24 | +4.34% | 63,069 | 156,009,091 |
| 2024-11-11 | 24.15 | 24.2 | 23.6 | 24.19 | -1.51% | 41,034 | 98,161,214 |
| 2024-11-08 | 24.24 | 24.85 | 23.2 | 24.56 | +2.29% | 84,010 | 201,224,060 |
| 2024-11-07 | 21.79 | 24.01 | 21.5 | 24.01 | +9.99% | 66,681 | 158,004,296 |
| 2024-11-06 | 21.88 | 22.58 | 21.7 | 21.83 | -0.41% | 17,551 | 38,545,282 |
| 2024-11-05 | 21.75 | 21.93 | 21.48 | 21.92 | +1.25% | 18,212 | 39,687,385 |
| 2024-11-04 | 21.14 | 21.84 | 21 | 21.65 | +2.46% | 12,443 | 26,688,853 |
| 2024-11-01 | 21.42 | 21.77 | 20.84 | 21.13 | -1.31% | 16,461 | 35,056,581 |
| 2024-10-31 | 21 | 21.5 | 20.6 | 21.41 | +0.56% | 16,042 | 33,720,427 |
| 2024-10-30 | 21.5 | 21.67 | 20.9 | 21.29 | -1.11% | 12,522 | 26,603,505 |
| 2024-10-29 | 22.17 | 22.17 | 21.51 | 21.53 | -2.27% | 14,146 | 30,844,549 |
| 2024-10-28 | 21.27 | 22.11 | 21.27 | 22.03 | +3.38% | 18,958 | 41,265,934 |
| 2024-10-25 | 21.11 | 21.42 | 21.11 | 21.31 | +0.9% | 11,595 | 24,722,728 |
| 2024-10-24 | 21.32 | 21.39 | 21.05 | 21.12 | -0.89% | 9,650 | 20,425,835 |
| 2024-10-23 | 21.38 | 21.47 | 21.19 | 21.31 | -0.33% | 17,192 | 36,666,096 |
| 2024-10-22 | 20.95 | 21.41 | 20.94 | 21.38 | +2.1% | 18,631 | 39,574,420 |
| 2024-10-21 | 20.82 | 21.2 | 20.56 | 20.94 | +0.62% | 17,833 | 37,217,207 |
| 2024-10-18 | 20.29 | 21.3 | 20.09 | 20.81 | +2.46% | 19,066 | 39,345,662 |
| 2024-10-17 | 21.04 | 21.06 | 20.27 | 20.31 | -2.36% | 12,925 | 26,656,532 |
| 2024-10-16 | 20.73 | 21.19 | 20.68 | 20.8 | -1.19% | 8,286 | 17,285,086 |
| 2024-10-15 | 21.25 | 21.5 | 21.01 | 21.05 | -1.03% | 10,786 | 22,944,849 |
| 2024-10-14 | 21.4 | 21.4 | 20.69 | 21.27 | +0.47% | 12,390 | 26,194,712 |
| 2024-10-11 | 21.86 | 22.16 | 20.99 | 21.17 | -3.6% | 15,894 | 34,153,706 |
| 2024-10-10 | 22.3 | 22.75 | 21.85 | 21.96 | -0.86% | 18,947 | 42,152,456 |
| 2024-10-09 | 23.4 | 23.82 | 22.12 | 22.15 | -7.86% | 33,521 | 76,735,415 |
| 2024-10-08 | 24.88 | 24.88 | 22.8 | 24.04 | +6.28% | 45,392 | 108,648,558 |
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：