股票概览
26.16
+0.89%
+0.23
25.95
开盘价
26.18
最高价
25.81
最低价
24,688
成交量
数据更新至: 2025-03-25
技术指标
26.12
MA5 (5日均线)
26.06
MA10 (10日均线)
25.91
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 | 25.95 | 26.18 | 25.81 | 26.16 | +0.89% | 24,688 | 64,349,269 |
| 2025-03-24 | 26 | 26.26 | 25.64 | 25.93 | -0.58% | 43,000 | 111,566,203 |
| 2025-03-21 | 26.13 | 26.33 | 25.97 | 26.08 | -0.27% | 37,064 | 96,980,273 |
| 2025-03-20 | 26.35 | 26.43 | 26.03 | 26.15 | -0.49% | 49,245 | 129,197,898 |
| 2025-03-19 | 26.28 | 26.42 | 26.24 | 26.28 | 0% | 36,038 | 94,840,426 |
| 2025-03-18 | 26.46 | 26.74 | 26.26 | 26.28 | -0.45% | 49,162 | 130,057,564 |
| 2025-03-17 | 25.95 | 26.49 | 25.92 | 26.4 | +1.73% | 84,092 | 220,848,933 |
| 2025-03-14 | 25.81 | 25.97 | 25.64 | 25.95 | +0.62% | 40,031 | 103,529,890 |
| 2025-03-13 | 25.98 | 25.99 | 25.65 | 25.79 | +0.74% | 44,465 | 114,777,607 |
| 2025-03-12 | 25.7 | 25.81 | 25.56 | 25.6 | -0.62% | 30,654 | 78,585,403 |
| 2025-03-11 | 25.8 | 25.8 | 25.47 | 25.76 | -0.39% | 34,997 | 89,628,912 |
| 2025-03-10 | 26.19 | 26.2 | 25.74 | 25.86 | -0.92% | 31,232 | 80,894,155 |
| 2025-03-07 | 25.67 | 26.36 | 25.57 | 26.1 | +1.68% | 64,445 | 168,164,806 |
| 2025-03-06 | 25.41 | 25.73 | 25.22 | 25.67 | +1.38% | 45,108 | 115,222,600 |
| 2025-03-05 | 25.39 | 25.45 | 25.18 | 25.32 | -0.55% | 33,787 | 85,428,114 |
| 2025-03-04 | 25.55 | 25.59 | 25.2 | 25.46 | -0.51% | 40,746 | 103,129,325 |
| 2025-03-03 | 25.83 | 25.95 | 25.59 | 25.59 | -1.2% | 37,418 | 96,183,021 |
| 2025-02-28 | 25.72 | 25.97 | 25.64 | 25.9 | +0.54% | 38,040 | 98,131,286 |
| 2025-02-27 | 26.13 | 26.24 | 25.68 | 25.76 | -1.6% | 60,177 | 155,477,418 |
| 2025-02-26 | 26.24 | 26.3 | 26.12 | 26.18 | +0.11% | 24,419 | 63,936,573 |
| 2025-02-25 | 26.27 | 26.39 | 26.1 | 26.15 | -0.72% | 29,719 | 77,925,377 |
| 2025-02-24 | 26.21 | 26.66 | 26.1 | 26.34 | +0.46% | 41,462 | 109,363,061 |
| 2025-02-21 | 26.42 | 26.44 | 26.17 | 26.22 | -0.64% | 43,375 | 113,832,724 |
| 2025-02-20 | 26.32 | 26.43 | 26.2 | 26.39 | -0.11% | 28,839 | 75,882,953 |
| 2025-02-19 | 26.67 | 26.71 | 26.2 | 26.42 | -1.09% | 56,052 | 147,610,305 |
| 2025-02-18 | 26.42 | 26.85 | 26.37 | 26.71 | +1.29% | 56,982 | 151,965,686 |
| 2025-02-17 | 26.35 | 26.55 | 26.17 | 26.37 | -0.08% | 37,311 | 98,234,510 |
| 2025-02-14 | 26.45 | 26.7 | 26.25 | 26.39 | -0.04% | 44,243 | 116,958,212 |
| 2025-02-13 | 26.49 | 26.6 | 26.36 | 26.4 | -0.45% | 27,868 | 73,759,554 |
| 2025-02-12 | 26.65 | 26.65 | 26.28 | 26.52 | -0.45% | 36,392 | 96,233,564 |
| 2025-02-11 | 26.66 | 26.82 | 26.39 | 26.64 | -0.08% | 39,510 | 105,026,500 |
| 2025-02-10 | 26.79 | 26.91 | 26.65 | 26.66 | -0.52% | 36,376 | 97,182,879 |
| 2025-02-07 | 26.83 | 27.15 | 26.4 | 26.8 | -0.22% | 59,650 | 160,123,533 |
| 2025-02-06 | 26.8 | 26.9 | 26.43 | 26.86 | +0.22% | 31,218 | 83,428,227 |
| 2025-02-05 | 27.33 | 27.41 | 26.6 | 26.8 | -1.94% | 43,265 | 116,564,760 |
| 2025-01-27 | 26.96 | 27.55 | 26.85 | 27.33 | +1.79% | 55,917 | 152,772,153 |
| 2025-01-24 | 26.92 | 27.07 | 26.71 | 26.85 | -0.37% | 37,449 | 100,647,865 |
| 2025-01-23 | 27.21 | 27.28 | 26.8 | 26.95 | +0.34% | 46,957 | 126,863,516 |
| 2025-01-22 | 26.88 | 27.19 | 26.67 | 26.86 | -0.44% | 39,330 | 105,766,200 |
| 2025-01-21 | 26.88 | 27.35 | 26.55 | 26.98 | +0.63% | 48,101 | 129,639,757 |
| 2025-01-20 | 26.64 | 27.08 | 26.42 | 26.81 | +0.98% | 57,515 | 153,966,932 |
| 2025-01-17 | 26.19 | 26.68 | 26.11 | 26.55 | +1.22% | 53,684 | 141,827,578 |
| 2025-01-16 | 26.28 | 26.76 | 26.08 | 26.23 | +0.11% | 59,710 | 157,417,174 |
| 2025-01-15 | 26.9 | 27.05 | 26.06 | 26.2 | -2.78% | 60,352 | 159,574,426 |
| 2025-01-14 | 26.55 | 27.02 | 26.21 | 26.95 | +2.24% | 48,098 | 128,827,216 |
| 2025-01-13 | 26.39 | 26.92 | 26.23 | 26.36 | +0.15% | 40,754 | 108,110,947 |
| 2025-01-10 | 26.43 | 26.74 | 26.21 | 26.32 | -0.45% | 39,489 | 104,222,007 |
| 2025-01-09 | 26.41 | 26.62 | 26.13 | 26.44 | -0.83% | 44,512 | 117,538,018 |
| 2025-01-08 | 27.05 | 27.2 | 26.31 | 26.66 | -2.17% | 63,429 | 169,713,971 |
| 2025-01-07 | 27.62 | 27.89 | 26.88 | 27.25 | -2.4% | 68,880 | 187,756,479 |
| 2025-01-06 | 27.35 | 27.93 | 26.87 | 27.92 | +0.54% | 86,589 | 236,408,912 |
| 2025-01-03 | 27.33 | 28.37 | 27.33 | 27.77 | +0.36% | 73,154 | 203,973,805 |
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：