股票概览
26.36
+0.61%
+0.16
26.07
开盘价
26.54
最高价
25.9
最低价
2,602
成交量
数据更新至: 2025-03-25
技术指标
26.84
MA5 (5日均线)
27.32
MA10 (10日均线)
27.81
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 | 26.07 | 26.54 | 25.9 | 26.36 | +0.61% | 2,602 | 6,793,359 |
| 2025-03-24 | 26.99 | 26.99 | 25.87 | 26.2 | -1.69% | 5,730 | 15,118,243 |
| 2025-03-21 | 27.21 | 27.63 | 26.58 | 26.65 | -2.67% | 4,178 | 11,241,573 |
| 2025-03-20 | 27.59 | 27.61 | 27.21 | 27.38 | -0.76% | 4,247 | 11,628,137 |
| 2025-03-19 | 28.2 | 28.26 | 27.52 | 27.59 | -1.85% | 4,060 | 11,320,854 |
| 2025-03-18 | 28.08 | 28.58 | 27.85 | 28.11 | +0.61% | 4,049 | 11,423,984 |
| 2025-03-17 | 28.1 | 28.38 | 27.67 | 27.94 | -0.36% | 4,315 | 12,071,964 |
| 2025-03-14 | 27.23 | 28.1 | 27.01 | 28.04 | +2.97% | 6,253 | 17,280,574 |
| 2025-03-13 | 27.58 | 27.77 | 27.14 | 27.23 | -1.7% | 5,920 | 16,238,583 |
| 2025-03-12 | 28.3 | 28.46 | 27.63 | 27.7 | -1.42% | 4,281 | 11,962,364 |
| 2025-03-11 | 28.7 | 28.7 | 27.86 | 28.1 | -2.09% | 4,163 | 11,727,907 |
| 2025-03-10 | 28.62 | 29.1 | 28.22 | 28.7 | +0.7% | 4,259 | 12,194,601 |
| 2025-03-07 | 28.7 | 29.23 | 28.35 | 28.5 | -1.66% | 4,442 | 12,755,047 |
| 2025-03-06 | 29.69 | 29.79 | 28.91 | 28.98 | -0.69% | 6,663 | 19,487,061 |
| 2025-03-05 | 28.93 | 29.38 | 28.5 | 29.18 | +0.86% | 7,106 | 20,597,670 |
| 2025-03-04 | 27.26 | 28.99 | 27.22 | 28.93 | +6.17% | 10,993 | 31,293,396 |
| 2025-03-03 | 27.54 | 28 | 27.04 | 27.25 | -1.05% | 8,205 | 22,566,591 |
| 2025-02-28 | 28.35 | 28.55 | 27.51 | 27.54 | -1.92% | 4,936 | 13,818,313 |
| 2025-02-27 | 27.5 | 28.15 | 27.5 | 28.08 | +1.56% | 6,552 | 18,231,463 |
| 2025-02-26 | 27.86 | 27.89 | 27.2 | 27.65 | -0.11% | 5,963 | 16,446,700 |
| 2025-02-25 | 27.61 | 28 | 27.43 | 27.68 | -1.25% | 3,587 | 9,923,979 |
| 2025-02-24 | 28.53 | 28.66 | 27.13 | 28.03 | -1.99% | 8,753 | 24,193,271 |
| 2025-02-21 | 28.82 | 28.82 | 27.71 | 28.6 | -0.03% | 8,055 | 22,912,767 |
| 2025-02-20 | 27.99 | 28.89 | 27.99 | 28.61 | +2.54% | 5,007 | 14,306,664 |
| 2025-02-19 | 27.05 | 28.22 | 26.75 | 27.9 | +3.26% | 6,067 | 16,815,511 |
| 2025-02-18 | 27.66 | 27.68 | 26.82 | 27.02 | -2.31% | 4,456 | 12,133,618 |
| 2025-02-17 | 27.05 | 27.99 | 26.87 | 27.66 | +3.02% | 7,356 | 20,240,846 |
| 2025-02-14 | 26.86 | 27.48 | 26.31 | 26.85 | -0.67% | 9,071 | 24,383,342 |
| 2025-02-13 | 28.01 | 28.19 | 26.98 | 27.03 | -4.15% | 5,356 | 14,696,214 |
| 2025-02-12 | 26.79 | 28.55 | 26.7 | 28.2 | +4.25% | 10,327 | 28,619,425 |
| 2025-02-11 | 26.38 | 27.25 | 25.87 | 27.05 | +2.15% | 6,688 | 17,811,049 |
| 2025-02-10 | 26.99 | 26.99 | 26.11 | 26.48 | -0.15% | 5,056 | 13,488,094 |
| 2025-02-07 | 26.29 | 26.9 | 26.01 | 26.52 | +1.3% | 6,311 | 16,722,045 |
| 2025-02-06 | 26.27 | 26.35 | 25.41 | 26.18 | 0% | 6,818 | 17,727,242 |
| 2025-02-05 | 23.66 | 26.62 | 23.66 | 26.18 | +11.36% | 17,335 | 43,923,336 |
| 2025-01-27 | 24.02 | 24.28 | 23.5 | 23.51 | -1.22% | 3,044 | 7,275,906 |
| 2025-01-24 | 23.2 | 23.95 | 23.2 | 23.8 | +2.59% | 3,944 | 9,331,792 |
| 2025-01-23 | 23.17 | 23.65 | 23.08 | 23.2 | +0.48% | 3,449 | 8,061,551 |
| 2025-01-22 | 23.6 | 23.6 | 22.89 | 23.09 | -1.28% | 5,392 | 12,482,672 |
| 2025-01-21 | 23.16 | 24.07 | 23.1 | 23.39 | -1.93% | 5,862 | 13,783,075 |
| 2025-01-20 | 23.61 | 24.98 | 23.39 | 23.85 | +5.53% | 12,466 | 30,029,396 |
| 2025-01-17 | 22.17 | 22.81 | 22.16 | 22.6 | +0.18% | 1,883 | 4,235,204 |
| 2025-01-16 | 23.1 | 23.1 | 22.36 | 22.56 | +0.22% | 1,879 | 4,264,094 |
| 2025-01-15 | 23.15 | 23.15 | 22.4 | 22.51 | -2% | 2,428 | 5,494,269 |
| 2025-01-14 | 22.18 | 22.98 | 21.8 | 22.97 | +4.46% | 4,479 | 10,085,494 |
| 2025-01-13 | 21.53 | 22.09 | 21.1 | 21.99 | +1.38% | 2,039 | 4,418,483 |
| 2025-01-10 | 22.44 | 22.44 | 21.69 | 21.69 | -2.39% | 1,931 | 4,258,643 |
| 2025-01-09 | 22.33 | 22.42 | 22.03 | 22.22 | +0.05% | 2,217 | 4,927,717 |
| 2025-01-08 | 22.7 | 22.8 | 21.8 | 22.21 | -1.68% | 3,716 | 8,286,844 |
| 2025-01-07 | 22.86 | 22.97 | 22.12 | 22.59 | +1.12% | 1,951 | 4,368,990 |
| 2025-01-06 | 22.37 | 22.83 | 22.08 | 22.34 | -1.5% | 2,492 | 5,577,804 |
| 2025-01-03 | 23.05 | 23.35 | 22.45 | 22.68 | -1.48% | 3,130 | 7,163,561 |
| 2025-01-02 | 23.1 | 23.64 | 22.84 | 23.02 | -0.43% | 4,452 | 10,345,147 |
| 2024-12-31 | 23.5 | 23.68 | 22.92 | 23.12 | -1.2% | 3,770 | 8,764,550 |
| 2024-12-30 | 23.68 | 23.68 | 23.16 | 23.4 | -0.47% | 3,016 | 7,050,538 |
| 2024-12-27 | 23.46 | 23.73 | 23.27 | 23.51 | +0.56% | 2,903 | 6,838,026 |
| 2024-12-26 | 23 | 23.48 | 22.91 | 23.38 | +1.52% | 1,936 | 4,521,210 |
| 2024-12-25 | 23.46 | 23.9 | 22.81 | 23.03 | -2.25% | 3,462 | 8,014,528 |
| 2024-12-24 | 23.87 | 24.06 | 23.26 | 23.56 | -0.67% | 4,090 | 9,659,365 |
| 2024-12-23 | 25.43 | 25.69 | 23.7 | 23.72 | -6.21% | 7,820 | 19,051,717 |
| 2024-12-20 | 24.88 | 25.47 | 24.45 | 25.29 | +2.55% | 4,971 | 12,514,640 |
| 2024-12-19 | 24.9 | 25.14 | 24.41 | 24.66 | -2.1% | 5,892 | 14,545,251 |
| 2024-12-18 | 25.1 | 25.66 | 24.62 | 25.19 | -0.36% | 4,075 | 10,265,419 |
| 2024-12-17 | 26.07 | 26.27 | 25.2 | 25.28 | -3.51% | 4,079 | 10,436,210 |
| 2024-12-16 | 26.22 | 26.51 | 26.03 | 26.2 | -0.46% | 3,740 | 9,819,300 |
| 2024-12-13 | 27.01 | 27.58 | 26.2 | 26.32 | -3.06% | 6,826 | 18,221,353 |
| 2024-12-12 | 26.69 | 27.95 | 26.67 | 27.15 | +1.76% | 9,559 | 26,228,414 |
| 2024-12-11 | 26.42 | 26.87 | 26.41 | 26.68 | +0.98% | 3,401 | 9,044,441 |
| 2024-12-10 | 27 | 27.3 | 26.3 | 26.42 | +0.65% | 7,388 | 19,740,857 |
| 2024-12-09 | 26.77 | 27.2 | 25.92 | 26.25 | -0.11% | 9,659 | 25,557,315 |
| 2024-12-06 | 26.58 | 26.77 | 25.84 | 26.28 | -0.64% | 5,946 | 15,577,076 |
| 2024-12-05 | 25.84 | 26.6 | 25.54 | 26.45 | +3.36% | 6,154 | 16,113,676 |
| 2024-12-04 | 26.09 | 26.23 | 25.55 | 25.59 | -1.92% | 5,592 | 14,421,750 |
| 2024-12-03 | 26.03 | 26.25 | 25.65 | 26.09 | +0.31% | 4,655 | 12,082,315 |
| 2024-12-02 | 25.79 | 26.19 | 25.48 | 26.01 | +1.88% | 4,599 | 11,909,363 |
| 2024-11-29 | 25.3 | 25.74 | 25.07 | 25.53 | +1.39% | 6,356 | 16,154,551 |
| 2024-11-28 | 25.25 | 25.54 | 24.88 | 25.18 | 0% | 7,200 | 18,124,234 |
| 2024-11-27 | 25.26 | 25.58 | 24.79 | 25.18 | -0.83% | 11,475 | 28,659,879 |
| 2024-11-26 | 26.45 | 27.22 | 25.2 | 25.39 | -3.53% | 8,118 | 20,968,641 |
| 2024-11-25 | 25.82 | 26.66 | 25.81 | 26.32 | +1.74% | 6,929 | 18,117,172 |
| 2024-11-22 | 27.28 | 27.78 | 25.84 | 25.87 | -5.65% | 5,701 | 15,121,254 |
| 2024-11-21 | 27.65 | 28.38 | 27.19 | 27.42 | -0.69% | 4,127 | 11,439,181 |
| 2024-11-20 | 27.16 | 27.87 | 27 | 27.61 | +2.34% | 5,015 | 13,768,261 |
| 2024-11-19 | 27.5 | 27.5 | 26.6 | 26.98 | +1.47% | 4,878 | 13,094,424 |
| 2024-11-18 | 27.49 | 27.49 | 26.48 | 26.59 | -1.88% | 5,812 | 15,668,762 |
| 2024-11-15 | 28 | 28.2 | 27.08 | 27.1 | -2.52% | 3,804 | 10,489,211 |
| 2024-11-14 | 28.51 | 28.99 | 27.62 | 27.8 | -3.74% | 4,516 | 12,762,715 |
| 2024-11-13 | 29.38 | 29.67 | 28.12 | 28.88 | -0.21% | 4,860 | 14,019,501 |
| 2024-11-12 | 29.47 | 30.09 | 28.69 | 28.94 | -1.46% | 5,700 | 16,821,914 |
| 2024-11-11 | 28.58 | 29.37 | 28.32 | 29.37 | +2.41% | 3,745 | 10,880,544 |
| 2024-11-08 | 29.49 | 29.69 | 28.62 | 28.68 | -0.31% | 4,993 | 14,582,711 |
| 2024-11-07 | 29.54 | 29.54 | 28.5 | 28.77 | -1.94% | 5,088 | 14,656,565 |
| 2024-11-06 | 28.12 | 29.57 | 27.58 | 29.34 | +4.23% | 10,735 | 30,909,641 |
| 2024-11-05 | 25.61 | 28.38 | 25.5 | 28.15 | +9.62% | 11,785 | 32,134,392 |
| 2024-11-04 | 25.61 | 26.08 | 25 | 25.68 | -1.23% | 7,394 | 18,844,857 |
| 2024-11-01 | 26 | 26.66 | 25.28 | 26 | +0.42% | 6,372 | 16,522,972 |
| 2024-10-31 | 25.98 | 26.28 | 25.1 | 25.89 | +1.53% | 4,470 | 11,551,535 |
| 2024-10-30 | 26.01 | 26.38 | 25.33 | 25.5 | -2.34% | 3,809 | 9,785,312 |
| 2024-10-29 | 27.7 | 27.78 | 26 | 26.11 | -4.95% | 6,119 | 16,317,290 |
| 2024-10-28 | 26.82 | 27.82 | 26.31 | 27.47 | +2.42% | 6,899 | 18,802,160 |
| 2024-10-25 | 25.07 | 27.1 | 24.98 | 26.82 | +7.49% | 9,727 | 25,589,052 |
| 2024-10-24 | 25.48 | 25.48 | 24.85 | 24.95 | -1.93% | 3,935 | 9,876,418 |
| 2024-10-23 | 25.01 | 25.6 | 24.73 | 25.44 | +2.13% | 5,407 | 13,691,628 |
| 2024-10-22 | 24.58 | 25.19 | 24.58 | 24.91 | +0.61% | 4,030 | 10,034,403 |
| 2024-10-21 | 24.25 | 25.03 | 24.12 | 24.76 | +2.44% | 5,592 | 13,727,991 |
| 2024-10-18 | 23.38 | 24.64 | 23.34 | 24.17 | +2.63% | 4,901 | 11,749,576 |
| 2024-10-17 | 23.67 | 23.96 | 23.42 | 23.55 | -0.8% | 3,839 | 9,101,847 |
| 2024-10-16 | 24.12 | 24.16 | 23.35 | 23.74 | -1.9% | 13,137 | 31,062,099 |
| 2024-10-15 | 24.5 | 24.76 | 23.96 | 24.2 | -1.26% | 4,121 | 10,037,246 |
| 2024-10-14 | 24.75 | 24.95 | 24 | 24.51 | +0.62% | 6,215 | 15,205,168 |
| 2024-10-11 | 26.46 | 26.46 | 24.01 | 24.36 | -7.94% | 4,522 | 11,304,333 |
| 2024-10-10 | 27.38 | 27.38 | 26.19 | 26.46 | -0.53% | 4,315 | 11,514,432 |
| 2024-10-09 | 28.59 | 28.88 | 26.6 | 26.6 | -8.72% | 7,336 | 20,428,831 |
| 2024-10-08 | 31.09 | 31.09 | 28.11 | 29.14 | +10.17% | 15,215 | 44,246,590 |
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：