股票概览
26.12
-0.65%
-0.17
26.18
开盘价
26.39
最高价
25.75
最低价
13,799
成交量
数据更新至: 2025-03-25
技术指标
26.88
MA5 (5日均线)
27.25
MA10 (10日均线)
28.01
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 | 26.18 | 26.39 | 25.75 | 26.12 | -0.65% | 13,799 | 35,977,467 |
| 2025-03-24 | 26.75 | 26.95 | 25.43 | 26.29 | -1.46% | 35,512 | 93,071,765 |
| 2025-03-21 | 27.71 | 28.6 | 26.55 | 26.68 | -4.78% | 50,286 | 137,407,509 |
| 2025-03-20 | 27.35 | 28.89 | 27.17 | 28.02 | +2.75% | 71,555 | 203,355,375 |
| 2025-03-19 | 27.64 | 27.72 | 27.1 | 27.27 | -1.62% | 23,960 | 65,497,029 |
| 2025-03-18 | 27.91 | 28.13 | 27.51 | 27.72 | 0% | 20,955 | 58,179,951 |
| 2025-03-17 | 27.57 | 27.89 | 27.23 | 27.72 | +0.69% | 22,699 | 62,677,637 |
| 2025-03-14 | 27.1 | 27.54 | 26.89 | 27.53 | +1.85% | 34,427 | 94,064,508 |
| 2025-03-13 | 28.2 | 28.22 | 26.76 | 27.03 | -3.81% | 32,947 | 89,629,371 |
| 2025-03-12 | 28.03 | 28.58 | 27.62 | 28.1 | +0.68% | 33,480 | 94,510,449 |
| 2025-03-11 | 27.85 | 28.11 | 27.21 | 27.91 | -2.1% | 49,285 | 136,238,566 |
| 2025-03-10 | 28.2 | 28.65 | 27.96 | 28.51 | +0.21% | 27,960 | 79,192,511 |
| 2025-03-07 | 28.89 | 29.05 | 28.15 | 28.45 | -2.1% | 39,171 | 112,236,513 |
| 2025-03-06 | 28.9 | 29.59 | 28.88 | 29.06 | +1.25% | 47,014 | 137,424,667 |
| 2025-03-05 | 28.6 | 28.97 | 28.25 | 28.7 | +0.38% | 31,631 | 90,388,102 |
| 2025-03-04 | 27.75 | 29 | 27.31 | 28.59 | +2.62% | 48,487 | 137,838,200 |
| 2025-03-03 | 28.5 | 28.69 | 27.5 | 27.86 | -1.73% | 45,903 | 128,860,126 |
| 2025-02-28 | 30.35 | 30.35 | 28.23 | 28.35 | -7.38% | 78,092 | 227,516,124 |
| 2025-02-27 | 29.7 | 30.94 | 29.03 | 30.61 | +3.38% | 102,024 | 307,520,232 |
| 2025-02-26 | 30.02 | 30.15 | 29.26 | 29.61 | -0.64% | 59,700 | 176,764,819 |
| 2025-02-25 | 29.39 | 30.39 | 28.9 | 29.8 | -1.29% | 80,823 | 239,237,940 |
| 2025-02-24 | 29.69 | 30.21 | 29.28 | 30.19 | +0.23% | 75,489 | 224,853,390 |
| 2025-02-21 | 30.01 | 30.96 | 29.52 | 30.12 | +0.67% | 104,839 | 315,436,672 |
| 2025-02-20 | 29.75 | 29.99 | 29.2 | 29.92 | +0.44% | 107,275 | 317,586,382 |
| 2025-02-19 | 26.49 | 30.46 | 26.41 | 29.79 | +14.09% | 170,149 | 494,531,169 |
| 2025-02-18 | 27.41 | 27.48 | 25.89 | 26.11 | -4.78% | 65,459 | 174,293,309 |
| 2025-02-17 | 26.66 | 27.77 | 26.55 | 27.42 | +2.05% | 58,771 | 160,097,647 |
| 2025-02-14 | 27.46 | 27.88 | 26.55 | 26.87 | -1.54% | 61,490 | 165,676,362 |
| 2025-02-13 | 28.52 | 28.76 | 27.17 | 27.29 | -4.11% | 67,877 | 188,664,101 |
| 2025-02-12 | 26.35 | 28.46 | 26.23 | 28.46 | +7.76% | 116,517 | 323,385,620 |
| 2025-02-11 | 27.01 | 27.17 | 26.25 | 26.41 | -2.83% | 73,737 | 196,029,093 |
| 2025-02-10 | 27 | 28.05 | 26.73 | 27.18 | +0.97% | 90,048 | 246,346,508 |
| 2025-02-07 | 26.83 | 27.37 | 26.52 | 26.92 | +0.6% | 72,719 | 196,451,664 |
| 2025-02-06 | 25.65 | 26.78 | 25.6 | 26.76 | +3.68% | 75,751 | 199,653,055 |
| 2025-02-05 | 26.52 | 26.87 | 25.74 | 25.81 | -0.39% | 60,697 | 159,477,892 |
| 2025-01-27 | 27.49 | 27.49 | 25.91 | 25.91 | -4.81% | 55,229 | 145,842,907 |
| 2025-01-24 | 26.5 | 27.23 | 26.5 | 27.22 | +1.68% | 65,842 | 177,217,615 |
| 2025-01-23 | 27.93 | 28.09 | 26.77 | 26.77 | -4.12% | 96,188 | 263,181,441 |
| 2025-01-22 | 28.39 | 29.3 | 27.65 | 27.92 | -1.31% | 115,690 | 327,431,823 |
| 2025-01-21 | 26.5 | 29.09 | 26.41 | 28.29 | +6.11% | 179,627 | 497,247,518 |
| 2025-01-20 | 27.6 | 27.99 | 26.28 | 26.66 | -7.66% | 186,555 | 498,677,458 |
| 2025-01-17 | 23.95 | 28.87 | 23.51 | 28.87 | +19.99% | 211,922 | 581,210,435 |
| 2025-01-16 | 23.5 | 24.37 | 23.18 | 24.06 | +3.8% | 46,513 | 110,697,872 |
| 2025-01-15 | 23.12 | 23.26 | 22.83 | 23.18 | -0.17% | 19,532 | 45,075,424 |
| 2025-01-14 | 21.69 | 23.6 | 21.53 | 23.22 | +7.25% | 34,162 | 77,448,272 |
| 2025-01-13 | 21.07 | 21.67 | 20.51 | 21.65 | +1.17% | 20,354 | 43,387,619 |
| 2025-01-10 | 21.17 | 22.05 | 21.17 | 21.4 | 0% | 28,000 | 60,771,707 |
| 2025-01-09 | 20.73 | 21.64 | 20.57 | 21.4 | +2% | 25,784 | 55,096,516 |
| 2025-01-08 | 21.25 | 21.34 | 20.12 | 20.98 | -1.69% | 27,988 | 57,916,035 |
| 2025-01-07 | 20.71 | 21.42 | 20.68 | 21.34 | +2.4% | 16,997 | 35,829,574 |
| 2025-01-06 | 20.99 | 21.26 | 20.6 | 20.84 | -0.62% | 15,019 | 31,470,396 |
| 2025-01-03 | 21.51 | 21.82 | 20.93 | 20.97 | -2.78% | 20,980 | 44,906,477 |
| 2025-01-02 | 22.87 | 22.98 | 21.2 | 21.57 | -5.81% | 29,555 | 65,191,746 |
| 2024-12-31 | 24.06 | 24.1 | 22.89 | 22.9 | -4.38% | 25,049 | 58,388,763 |
| 2024-12-30 | 24.2 | 24.5 | 23.66 | 23.95 | -1.68% | 21,238 | 51,118,741 |
| 2024-12-27 | 24.63 | 25.15 | 24.22 | 24.36 | -1.1% | 23,167 | 57,220,543 |
| 2024-12-26 | 24.2 | 24.8 | 24.1 | 24.63 | +1.32% | 18,216 | 44,885,758 |
| 2024-12-25 | 24.61 | 24.68 | 23.89 | 24.31 | -1.18% | 16,374 | 39,744,234 |
| 2024-12-24 | 24.4 | 24.64 | 23.76 | 24.6 | +2.03% | 21,153 | 51,384,226 |
| 2024-12-23 | 25.44 | 25.46 | 24.06 | 24.11 | -4.36% | 29,476 | 72,785,990 |
| 2024-12-20 | 24.24 | 25.65 | 24.12 | 25.21 | +3.83% | 39,136 | 98,149,672 |
| 2024-12-19 | 23.61 | 24.39 | 23.51 | 24.28 | +1.76% | 21,247 | 51,214,171 |
| 2024-12-18 | 23.35 | 24.19 | 23.2 | 23.86 | +1.49% | 19,868 | 47,306,613 |
| 2024-12-17 | 23.95 | 24.3 | 23.45 | 23.51 | -2.2% | 20,675 | 49,219,789 |
| 2024-12-16 | 24.67 | 24.82 | 23.91 | 24.04 | -2.4% | 23,884 | 57,870,414 |
| 2024-12-13 | 25 | 25.19 | 24.56 | 24.63 | -2.49% | 27,876 | 69,127,976 |
| 2024-12-12 | 25.41 | 25.41 | 24.85 | 25.26 | -0.59% | 22,044 | 55,370,318 |
| 2024-12-11 | 25.04 | 25.65 | 24.88 | 25.41 | +1.03% | 31,275 | 79,046,246 |
| 2024-12-10 | 25.91 | 25.98 | 25.05 | 25.15 | +1.04% | 32,877 | 83,974,401 |
| 2024-12-09 | 25.5 | 25.63 | 24.69 | 24.89 | -2.39% | 23,577 | 59,019,401 |
| 2024-12-06 | 25.15 | 25.71 | 24.66 | 25.5 | +1.39% | 27,757 | 70,066,108 |
| 2024-12-05 | 24.88 | 25.34 | 24.85 | 25.15 | +0.6% | 23,084 | 58,014,030 |
| 2024-12-04 | 25.8 | 26.2 | 24.8 | 25 | -1.81% | 29,095 | 74,430,570 |
| 2024-12-03 | 25.6 | 25.85 | 25.1 | 25.46 | -0.35% | 27,284 | 69,505,062 |
| 2024-12-02 | 25.45 | 25.68 | 25.11 | 25.55 | +1.03% | 33,036 | 84,084,728 |
| 2024-11-29 | 24.64 | 25.68 | 24.5 | 25.29 | +1.81% | 31,809 | 79,979,704 |
| 2024-11-28 | 25.04 | 25.58 | 24.75 | 24.84 | -1.19% | 28,242 | 70,946,439 |
| 2024-11-27 | 24.29 | 25.14 | 23.61 | 25.14 | +2.95% | 30,184 | 73,802,506 |
| 2024-11-26 | 24.5 | 24.85 | 24.22 | 24.42 | -0.53% | 21,047 | 51,586,772 |
| 2024-11-25 | 24.28 | 24.55 | 23.84 | 24.55 | +1.82% | 29,482 | 71,430,666 |
| 2024-11-22 | 25.86 | 26 | 24.08 | 24.11 | -6.8% | 48,186 | 120,844,986 |
| 2024-11-21 | 26.34 | 26.56 | 25.29 | 25.87 | -1.75% | 42,330 | 109,800,200 |
| 2024-11-20 | 26.11 | 26.35 | 25.6 | 26.33 | +0.96% | 39,550 | 102,805,065 |
| 2024-11-19 | 24.85 | 26.16 | 24.85 | 26.08 | +5.46% | 44,139 | 112,482,251 |
| 2024-11-18 | 26.1 | 26.2 | 24.5 | 24.73 | -5.5% | 49,094 | 123,185,077 |
| 2024-11-15 | 27.68 | 27.8 | 26.13 | 26.17 | -4.59% | 51,851 | 139,936,707 |
| 2024-11-14 | 28.98 | 28.98 | 27.33 | 27.43 | -5.38% | 56,468 | 158,384,205 |
| 2024-11-13 | 28.93 | 29.2 | 28 | 28.99 | -0.03% | 55,614 | 159,118,480 |
| 2024-11-12 | 30 | 30.1 | 28.58 | 29 | -4.73% | 84,644 | 247,162,827 |
| 2024-11-11 | 28.5 | 32.06 | 28.5 | 30.44 | +8.79% | 127,530 | 385,411,175 |
| 2024-11-08 | 26.74 | 29.8 | 26.31 | 27.98 | +6.63% | 126,986 | 356,081,241 |
| 2024-11-07 | 24.81 | 26.98 | 24.78 | 26.24 | +4.71% | 80,604 | 211,340,685 |
| 2024-11-06 | 25.41 | 25.88 | 24.66 | 25.06 | -1.38% | 56,363 | 142,191,479 |
| 2024-11-05 | 24.22 | 25.69 | 24 | 25.41 | +5.48% | 61,231 | 153,450,840 |
| 2024-11-04 | 23.31 | 24.38 | 23.21 | 24.09 | +2.69% | 37,851 | 90,660,298 |
| 2024-11-01 | 24.23 | 25.47 | 23.37 | 23.46 | -3.62% | 60,766 | 148,361,106 |
| 2024-10-31 | 24.65 | 24.76 | 23.8 | 24.34 | -0.57% | 66,285 | 161,106,173 |
| 2024-10-30 | 24.8 | 25.25 | 24.1 | 24.48 | -1.81% | 36,155 | 88,884,400 |
| 2024-10-29 | 25.69 | 26.1 | 24.86 | 24.93 | -2.96% | 47,604 | 121,225,282 |
| 2024-10-28 | 25.59 | 25.8 | 25.12 | 25.69 | +0.35% | 33,852 | 86,214,231 |
| 2024-10-25 | 25.81 | 26.16 | 25.24 | 25.6 | -0.04% | 43,879 | 112,170,667 |
| 2024-10-24 | 25.16 | 25.97 | 24.84 | 25.61 | +2.03% | 42,979 | 109,181,290 |
| 2024-10-23 | 25.3 | 25.8 | 24.95 | 25.1 | -1.53% | 45,805 | 116,222,830 |
| 2024-10-22 | 25.94 | 26.44 | 25.29 | 25.49 | -2.93% | 64,957 | 167,685,600 |
| 2024-10-21 | 26.55 | 27.9 | 25.88 | 26.26 | +2.3% | 102,366 | 273,100,706 |
| 2024-10-18 | 23.48 | 26.5 | 23.48 | 25.67 | +9% | 78,890 | 197,792,739 |
| 2024-10-17 | 23.7 | 24.3 | 23.53 | 23.55 | +0.77% | 39,146 | 93,621,178 |
| 2024-10-16 | 22.68 | 23.93 | 22.68 | 23.37 | -0.72% | 34,137 | 79,905,439 |
| 2024-10-15 | 24.55 | 24.91 | 23.51 | 23.54 | -3.17% | 47,205 | 114,393,474 |
| 2024-10-14 | 23.25 | 24.49 | 22.66 | 24.31 | +4.83% | 51,209 | 121,379,770 |
| 2024-10-11 | 24.61 | 25.15 | 22.78 | 23.19 | -6.9% | 59,906 | 141,801,740 |
| 2024-10-10 | 25.01 | 26.25 | 23.6 | 24.91 | +0.93% | 89,232 | 223,540,662 |
| 2024-10-09 | 25.21 | 28.18 | 24.1 | 24.68 | -5.62% | 115,599 | 298,848,628 |
| 2024-10-08 | 26.15 | 26.15 | 23.08 | 26.15 | +20.01% | 110,698 | 281,724,363 |
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：