股票概览
26.88
+0.26%
+0.07
26.95
开盘价
27.79
最高价
26.34
最低价
38,426
成交量
数据更新至: 2025-03-25
技术指标
26.23
MA5 (5日均线)
26.19
MA10 (10日均线)
26.05
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 | 26.95 | 27.79 | 26.34 | 26.88 | +0.26% | 38,426 | 103,618,317 |
| 2025-03-24 | 26.32 | 27.19 | 25.8 | 26.81 | +0.79% | 68,493 | 181,817,319 |
| 2025-03-21 | 24.99 | 27.2 | 24.6 | 26.6 | +5.14% | 76,647 | 201,063,671 |
| 2025-03-20 | 25.56 | 25.88 | 24.51 | 25.3 | -1.02% | 17,506 | 44,567,820 |
| 2025-03-19 | 25.97 | 25.97 | 25.31 | 25.56 | -1.62% | 23,032 | 58,740,926 |
| 2025-03-18 | 26.36 | 26.71 | 25.71 | 25.98 | -0.46% | 30,878 | 80,912,706 |
| 2025-03-17 | 26.04 | 26.26 | 25.38 | 26.1 | +1.16% | 28,064 | 72,849,886 |
| 2025-03-14 | 25.94 | 26.08 | 25.23 | 25.8 | -0.42% | 40,585 | 104,369,940 |
| 2025-03-13 | 26.69 | 27 | 25.21 | 25.91 | -3.97% | 56,195 | 144,732,919 |
| 2025-03-12 | 26.09 | 27.65 | 25.71 | 26.98 | +3.93% | 57,055 | 152,512,270 |
| 2025-03-11 | 26.05 | 26.48 | 25.18 | 25.96 | -1.85% | 42,377 | 109,204,139 |
| 2025-03-10 | 27 | 27.32 | 26.34 | 26.45 | -2.15% | 41,415 | 110,904,113 |
| 2025-03-07 | 28.11 | 28.82 | 26.71 | 27.03 | -2.49% | 72,031 | 200,031,868 |
| 2025-03-06 | 26.25 | 28.8 | 26.25 | 27.72 | +10.22% | 91,159 | 250,444,948 |
| 2025-03-05 | 25.77 | 25.77 | 24.72 | 25.15 | -1.45% | 29,131 | 72,986,429 |
| 2025-03-04 | 24.76 | 26 | 24.66 | 25.52 | +1.27% | 42,817 | 109,380,680 |
| 2025-03-03 | 24.13 | 26.45 | 23.65 | 25.2 | +4.78% | 56,804 | 143,038,597 |
| 2025-02-28 | 25.65 | 25.94 | 23.98 | 24.05 | -6.24% | 37,687 | 92,996,727 |
| 2025-02-27 | 26.5 | 26.75 | 24.88 | 25.65 | -2.58% | 42,951 | 110,143,120 |
| 2025-02-26 | 26.23 | 26.66 | 25.83 | 26.33 | +0.34% | 44,204 | 115,908,608 |
| 2025-02-25 | 25.63 | 26.94 | 25.4 | 26.24 | +0.92% | 48,741 | 127,863,212 |
| 2025-02-24 | 26.86 | 26.86 | 25.65 | 26 | -3.7% | 70,165 | 182,451,815 |
| 2025-02-21 | 25.6 | 27.06 | 24.86 | 27 | +2.47% | 97,281 | 251,912,970 |
| 2025-02-20 | 26.46 | 27.15 | 26.12 | 26.35 | -1.31% | 39,189 | 103,780,489 |
| 2025-02-19 | 25.88 | 26.93 | 25.87 | 26.7 | +3.29% | 47,646 | 126,357,089 |
| 2025-02-18 | 27.36 | 27.64 | 25.7 | 25.85 | -7.11% | 72,247 | 191,982,656 |
| 2025-02-17 | 28.75 | 29.2 | 27.45 | 27.83 | -5.15% | 70,041 | 197,603,071 |
| 2025-02-14 | 27.46 | 29.68 | 27.45 | 29.34 | +7.35% | 88,592 | 255,200,779 |
| 2025-02-13 | 28.5 | 28.5 | 26.53 | 27.33 | -3.77% | 73,304 | 199,644,850 |
| 2025-02-12 | 27.33 | 29.42 | 27.01 | 28.4 | +2.82% | 61,918 | 175,286,430 |
| 2025-02-11 | 26.35 | 28.8 | 26.16 | 27.62 | +3.06% | 78,421 | 215,691,324 |
| 2025-02-10 | 25.87 | 27.22 | 25.31 | 26.8 | +5.55% | 74,645 | 196,707,008 |
| 2025-02-07 | 25.98 | 26.23 | 24.89 | 25.39 | -2.72% | 69,431 | 175,898,854 |
| 2025-02-06 | 25.43 | 26.19 | 25.23 | 26.1 | +2.35% | 52,005 | 134,306,402 |
| 2025-02-05 | 24.2 | 26.65 | 23.6 | 25.5 | +11.65% | 86,979 | 217,153,666 |
| 2025-01-27 | 23.67 | 23.81 | 22.43 | 22.84 | -2.14% | 51,805 | 118,846,657 |
| 2025-01-24 | 21.19 | 23.99 | 21.01 | 23.34 | +9.89% | 80,186 | 180,866,011 |
| 2025-01-23 | 22.1 | 22.3 | 21.01 | 21.24 | -2.66% | 40,571 | 88,588,881 |
| 2025-01-22 | 22.07 | 22.14 | 21.55 | 21.82 | -1.67% | 24,600 | 53,645,941 |
| 2025-01-21 | 22.08 | 22.66 | 21.7 | 22.19 | -0.27% | 37,454 | 82,510,305 |
| 2025-01-20 | 22.5 | 23 | 21.2 | 22.25 | +13.23% | 86,737 | 192,372,633 |
| 2025-01-17 | 19.28 | 19.89 | 19.1 | 19.65 | +1.66% | 23,300 | 45,504,401 |
| 2025-01-16 | 19.9 | 20.25 | 19.25 | 19.33 | -1.28% | 24,584 | 48,278,081 |
| 2025-01-15 | 19.9 | 20.13 | 19.5 | 19.58 | -1.61% | 16,393 | 32,409,746 |
| 2025-01-14 | 19.19 | 19.91 | 18.7 | 19.9 | +6.7% | 21,356 | 41,671,597 |
| 2025-01-13 | 18.58 | 18.87 | 17.83 | 18.65 | +0.43% | 13,734 | 25,378,365 |
| 2025-01-10 | 19.16 | 19.26 | 18.33 | 18.57 | -2.26% | 17,798 | 33,553,179 |
| 2025-01-09 | 19.16 | 19.26 | 18.65 | 19 | +0.42% | 13,461 | 25,725,536 |
| 2025-01-08 | 19 | 19.28 | 18.18 | 18.92 | -0.32% | 21,856 | 41,095,868 |
| 2025-01-07 | 18.3 | 19.01 | 18.05 | 18.98 | +4.86% | 18,644 | 34,562,680 |
| 2025-01-06 | 18.2 | 18.72 | 17.34 | 18.1 | -0.55% | 22,874 | 41,508,855 |
| 2025-01-03 | 19.59 | 19.93 | 18.19 | 18.2 | -7.1% | 27,522 | 51,814,720 |
| 2025-01-02 | 21 | 21.01 | 19.37 | 19.59 | -6.85% | 30,753 | 61,698,490 |
| 2024-12-31 | 21.48 | 22.15 | 20.49 | 21.03 | -1.5% | 31,810 | 67,183,744 |
| 2024-12-30 | 22 | 22 | 21.1 | 21.35 | -2.6% | 19,821 | 42,522,173 |
| 2024-12-27 | 22.13 | 22.13 | 21.45 | 21.92 | +0.27% | 20,799 | 45,446,160 |
| 2024-12-26 | 21.54 | 22.22 | 21.42 | 21.86 | +2.05% | 19,000 | 41,685,420 |
| 2024-12-25 | 21.64 | 22.2 | 20.81 | 21.42 | -1.65% | 24,411 | 52,003,573 |
| 2024-12-24 | 22.41 | 22.41 | 21.3 | 21.78 | -0.5% | 20,787 | 45,090,943 |
| 2024-12-23 | 23.16 | 23.49 | 21.88 | 21.89 | -5.48% | 28,188 | 63,624,293 |
| 2024-12-20 | 22.26 | 23.54 | 22.26 | 23.16 | +3.35% | 30,059 | 69,517,439 |
| 2024-12-19 | 21.26 | 22.6 | 21.2 | 22.41 | +3.94% | 30,150 | 66,806,561 |
| 2024-12-18 | 21.34 | 21.99 | 20.8 | 21.56 | +0.7% | 23,355 | 50,284,494 |
| 2024-12-17 | 22.6 | 22.6 | 21.35 | 21.41 | -4.76% | 24,837 | 54,379,455 |
| 2024-12-16 | 22.94 | 23.17 | 22.23 | 22.48 | -2.26% | 22,812 | 51,176,794 |
| 2024-12-13 | 23.41 | 23.56 | 22.74 | 23 | -2.25% | 30,655 | 70,778,791 |
| 2024-12-12 | 23.58 | 23.99 | 23.02 | 23.53 | -0.34% | 33,677 | 79,207,082 |
| 2024-12-11 | 23.95 | 24.31 | 23.52 | 23.61 | -0.84% | 33,152 | 78,921,351 |
| 2024-12-10 | 24.41 | 24.51 | 23.46 | 23.81 | +2.36% | 49,425 | 118,445,114 |
| 2024-12-09 | 23.82 | 23.84 | 22.94 | 23.26 | -2.76% | 43,093 | 100,441,953 |
| 2024-12-06 | 24.12 | 24.78 | 23.3 | 23.92 | -0.54% | 60,347 | 144,685,716 |
| 2024-12-05 | 23.71 | 24.68 | 23.5 | 24.05 | +0.21% | 71,702 | 173,393,323 |
| 2024-12-04 | 26.7 | 26.7 | 23.92 | 24 | -9.5% | 137,495 | 344,720,153 |
| 2024-12-03 | 22.33 | 26.52 | 22.12 | 26.52 | +20% | 108,195 | 268,648,893 |
| 2024-12-02 | 21.9 | 22.38 | 21.66 | 22.1 | +0.64% | 27,847 | 61,446,275 |
| 2024-11-29 | 22.03 | 22.65 | 21.34 | 21.96 | -0.32% | 34,333 | 75,828,143 |
| 2024-11-28 | 22.19 | 22.55 | 21.9 | 22.03 | -1.03% | 24,813 | 55,131,069 |
| 2024-11-27 | 21.63 | 22.26 | 20.3 | 22.26 | +2.77% | 43,170 | 90,962,524 |
| 2024-11-26 | 22.15 | 22.35 | 21.6 | 21.66 | -2.7% | 19,055 | 41,860,646 |
| 2024-11-25 | 22.31 | 22.47 | 21.36 | 22.26 | -0.13% | 26,107 | 56,775,694 |
| 2024-11-22 | 23.86 | 24.4 | 22.24 | 22.29 | -7.51% | 38,447 | 89,322,183 |
| 2024-11-21 | 22.91 | 24.6 | 22.8 | 24.1 | +5.1% | 51,600 | 123,845,285 |
| 2024-11-20 | 21.34 | 23.32 | 21.3 | 22.93 | +7.55% | 44,565 | 100,114,546 |
| 2024-11-19 | 21.3 | 21.58 | 20.48 | 21.32 | +0.38% | 41,250 | 86,616,578 |
| 2024-11-18 | 23.63 | 24.13 | 20.9 | 21.24 | -9.27% | 44,534 | 97,528,224 |
| 2024-11-15 | 23.28 | 24.56 | 23.24 | 23.41 | -1.1% | 43,663 | 104,407,318 |
| 2024-11-14 | 24.8 | 25.05 | 23.43 | 23.67 | -4.83% | 34,673 | 84,041,608 |
| 2024-11-13 | 24.1 | 25.24 | 23.76 | 24.87 | +3.5% | 54,934 | 134,610,341 |
| 2024-11-12 | 25.51 | 25.66 | 23.7 | 24.03 | -6.06% | 54,092 | 132,616,840 |
| 2024-11-11 | 24.96 | 25.68 | 24 | 25.58 | +5.7% | 75,844 | 189,583,692 |
| 2024-11-08 | 25.76 | 25.76 | 23.51 | 24.2 | -2.62% | 60,585 | 148,850,747 |
| 2024-11-07 | 23.82 | 25.39 | 23.37 | 24.85 | +4.5% | 71,132 | 173,829,970 |
| 2024-11-06 | 22.51 | 25.45 | 22.4 | 23.78 | +8.29% | 97,007 | 234,460,343 |
| 2024-11-05 | 20.19 | 21.97 | 20.18 | 21.96 | +8.77% | 42,620 | 90,167,221 |
| 2024-11-04 | 20.67 | 21.23 | 19.89 | 20.19 | -2.93% | 52,530 | 107,178,183 |
| 2024-11-01 | 22.67 | 23.16 | 20.8 | 20.8 | -10.07% | 60,993 | 132,980,984 |
| 2024-10-31 | 22.15 | 24.74 | 21.28 | 23.13 | +7.18% | 101,289 | 236,053,523 |
| 2024-10-30 | 20.66 | 22.08 | 20.1 | 21.58 | +3.35% | 60,998 | 128,541,685 |
| 2024-10-29 | 22.5 | 22.87 | 20.81 | 20.88 | -7.86% | 64,011 | 139,309,128 |
| 2024-10-28 | 21.78 | 22.73 | 21.18 | 22.66 | +5% | 66,873 | 148,647,014 |
| 2024-10-25 | 21.42 | 22.88 | 20.78 | 21.58 | +0.98% | 86,073 | 187,849,176 |
| 2024-10-24 | 21.51 | 22.68 | 20.5 | 21.37 | -4.13% | 103,086 | 220,975,633 |
| 2024-10-23 | 19.77 | 23.28 | 19.36 | 22.29 | +14.9% | 161,377 | 353,176,322 |
| 2024-10-22 | 18.91 | 19.4 | 18.18 | 19.4 | +2.32% | 51,866 | 97,166,605 |
| 2024-10-21 | 18.68 | 19.49 | 18.3 | 18.96 | +3.38% | 63,402 | 119,932,932 |
| 2024-10-18 | 17.79 | 19 | 17.02 | 18.34 | +2.46% | 71,012 | 127,373,612 |
| 2024-10-17 | 16.73 | 18.65 | 16.73 | 17.9 | +9.08% | 80,346 | 142,877,784 |
| 2024-10-16 | 16.4 | 16.9 | 16.23 | 16.41 | -1.26% | 25,588 | 42,309,845 |
| 2024-10-15 | 17.21 | 17.73 | 16.62 | 16.62 | -3.48% | 36,697 | 63,226,510 |
| 2024-10-14 | 16.94 | 17.38 | 15.85 | 17.22 | +5.26% | 36,854 | 61,269,181 |
| 2024-10-11 | 17.3 | 17.68 | 16.21 | 16.36 | -6.83% | 55,679 | 93,520,812 |
| 2024-10-10 | 18.17 | 19.26 | 17.31 | 17.56 | -3.36% | 57,639 | 104,458,017 |
| 2024-10-09 | 20 | 20.5 | 17.91 | 18.17 | -10.76% | 92,677 | 178,870,021 |
| 2024-10-08 | 20.2 | 20.36 | 18.01 | 20.36 | +19.98% | 98,520 | 191,642,313 |
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：