股票概览
26.31
-0.04%
-0.01
26.14
开盘价
26.42
最高价
25.37
最低价
13,288
成交量
数据更新至: 2025-03-25
技术指标
27.15
MA5 (5日均线)
28.05
MA10 (10日均线)
29.76
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 | 26.14 | 26.42 | 25.37 | 26.31 | -0.04% | 13,288 | 34,390,280 |
| 2025-03-24 | 27.04 | 27.05 | 25.63 | 26.32 | -0.72% | 17,503 | 45,948,712 |
| 2025-03-21 | 28.14 | 28.22 | 26.47 | 26.51 | -5.76% | 16,714 | 45,155,257 |
| 2025-03-20 | 28.47 | 28.64 | 27.56 | 28.13 | -1.23% | 12,597 | 35,248,569 |
| 2025-03-19 | 28.62 | 29.24 | 28.16 | 28.48 | -1.52% | 7,802 | 22,296,847 |
| 2025-03-18 | 29.11 | 29.69 | 28.6 | 28.92 | -1.47% | 15,288 | 44,429,409 |
| 2025-03-17 | 29 | 29.39 | 27.88 | 29.35 | +3.45% | 15,608 | 44,999,033 |
| 2025-03-14 | 28.06 | 28.45 | 27.25 | 28.37 | +1.47% | 18,688 | 52,185,998 |
| 2025-03-13 | 30.57 | 30.58 | 27.55 | 27.96 | -7.11% | 26,623 | 75,350,249 |
| 2025-03-12 | 30.16 | 30.88 | 30 | 30.1 | -0.17% | 14,581 | 44,314,660 |
| 2025-03-11 | 30.19 | 31.02 | 29.57 | 30.15 | -3.18% | 15,403 | 46,489,570 |
| 2025-03-10 | 31 | 31.93 | 30.66 | 31.14 | +0.55% | 15,717 | 49,030,209 |
| 2025-03-07 | 30.93 | 31.83 | 30.4 | 30.97 | -0.99% | 18,073 | 56,211,478 |
| 2025-03-06 | 31.17 | 31.93 | 31.03 | 31.28 | +0.68% | 18,184 | 57,014,459 |
| 2025-03-05 | 30.79 | 31.38 | 30.05 | 31.07 | -0.1% | 18,156 | 55,525,431 |
| 2025-03-04 | 30.32 | 31.27 | 29.8 | 31.1 | +2.81% | 17,633 | 54,164,079 |
| 2025-03-03 | 32.04 | 32.97 | 29.84 | 30.25 | -4.03% | 28,994 | 89,206,270 |
| 2025-02-28 | 33 | 33.58 | 31.27 | 31.52 | -5.2% | 23,896 | 76,385,562 |
| 2025-02-27 | 33.71 | 34.49 | 32.32 | 33.25 | -2.26% | 31,815 | 105,730,093 |
| 2025-02-26 | 35.4 | 35.45 | 33.65 | 34.02 | -4.03% | 30,886 | 105,847,474 |
| 2025-02-25 | 34.09 | 35.9 | 33.42 | 35.45 | +2.01% | 28,951 | 101,310,009 |
| 2025-02-24 | 31.48 | 36.18 | 29.9 | 34.75 | +9.38% | 44,307 | 147,842,803 |
| 2025-02-21 | 31 | 32.5 | 30.24 | 31.77 | -0.09% | 41,604 | 130,382,829 |
| 2025-02-20 | 27.98 | 32.17 | 27 | 31.8 | +14.47% | 72,094 | 215,079,350 |
| 2025-02-19 | 25.5 | 29.07 | 25.5 | 27.78 | +5.99% | 63,970 | 178,906,149 |
| 2025-02-18 | 24.18 | 27.41 | 24.18 | 26.21 | +7.46% | 58,795 | 153,091,797 |
| 2025-02-17 | 25.5 | 25.6 | 24.01 | 24.39 | -3.63% | 36,985 | 91,412,404 |
| 2025-02-14 | 24.5 | 27.8 | 24 | 25.31 | +1.81% | 51,727 | 133,197,428 |
| 2025-02-13 | 23.11 | 24.86 | 23.11 | 24.86 | +3.58% | 53,712 | 130,246,771 |
| 2025-02-12 | 23.33 | 24.31 | 22.89 | 24 | +2.96% | 57,671 | 136,093,471 |
| 2025-02-11 | 22 | 25.38 | 22 | 23.31 | +8.52% | 90,630 | 214,997,500 |
| 2025-02-10 | 18.05 | 21.48 | 18.04 | 21.48 | +20% | 71,453 | 144,713,980 |
| 2025-02-07 | 17.69 | 18.18 | 17.67 | 17.9 | +1.07% | 12,340 | 22,135,526 |
| 2025-02-06 | 17.37 | 17.77 | 17.21 | 17.71 | +2.19% | 15,709 | 27,663,866 |
| 2025-02-05 | 17.19 | 17.57 | 17.03 | 17.33 | +0.81% | 12,313 | 21,320,356 |
| 2025-01-27 | 17.33 | 17.72 | 17.15 | 17.19 | -1.32% | 9,877 | 17,168,119 |
| 2025-01-24 | 17.13 | 17.43 | 17.04 | 17.42 | +1.81% | 9,514 | 16,389,907 |
| 2025-01-23 | 17.1 | 17.33 | 17.02 | 17.11 | +0.88% | 7,830 | 13,467,002 |
| 2025-01-22 | 17.1 | 17.25 | 16.75 | 16.96 | -0.82% | 8,218 | 13,972,058 |
| 2025-01-21 | 17 | 17.12 | 16.8 | 17.1 | +1.48% | 8,620 | 14,627,983 |
| 2025-01-20 | 16.76 | 16.93 | 16.54 | 16.85 | +0.84% | 8,495 | 14,280,032 |
| 2025-01-17 | 16.35 | 16.75 | 16.35 | 16.71 | +1.58% | 6,465 | 10,713,235 |
| 2025-01-16 | 16.67 | 16.89 | 16.43 | 16.45 | -0.42% | 8,261 | 13,778,244 |
| 2025-01-15 | 16.61 | 16.97 | 16.4 | 16.52 | +0.18% | 11,634 | 19,441,299 |
| 2025-01-14 | 16.7 | 16.72 | 15.77 | 16.49 | +4.9% | 10,122 | 16,442,854 |
| 2025-01-13 | 15.43 | 15.72 | 14.87 | 15.72 | +1.95% | 6,608 | 10,188,981 |
| 2025-01-10 | 15.96 | 16.1 | 15.4 | 15.42 | -3.38% | 5,847 | 9,184,039 |
| 2025-01-09 | 15.96 | 16.16 | 15.75 | 15.96 | -0.13% | 4,874 | 7,782,545 |
| 2025-01-08 | 15.86 | 16.11 | 15.35 | 15.98 | +0.44% | 7,371 | 11,674,983 |
| 2025-01-07 | 15.55 | 15.98 | 15.19 | 15.91 | +3.18% | 7,623 | 11,931,180 |
| 2025-01-06 | 15.53 | 15.8 | 15 | 15.42 | -0.06% | 7,091 | 10,950,697 |
| 2025-01-03 | 16.05 | 16.23 | 15.41 | 15.43 | -3.74% | 6,858 | 10,840,247 |
| 2025-01-02 | 16.35 | 16.95 | 15.87 | 16.03 | -2.08% | 10,184 | 16,688,284 |
| 2024-12-31 | 16.72 | 16.78 | 16.24 | 16.37 | -1.44% | 7,099 | 11,719,914 |
| 2024-12-30 | 16.8 | 16.9 | 16.32 | 16.61 | -1.89% | 9,218 | 15,358,898 |
| 2024-12-27 | 17.11 | 17.48 | 16.83 | 16.93 | +0.77% | 10,063 | 17,239,688 |
| 2024-12-26 | 16.47 | 17.04 | 16.44 | 16.8 | +2% | 7,834 | 13,216,176 |
| 2024-12-25 | 17.08 | 17.08 | 16.03 | 16.47 | -2.66% | 9,365 | 15,406,233 |
| 2024-12-24 | 17.05 | 17.31 | 16.52 | 16.92 | +0.18% | 9,492 | 16,050,795 |
| 2024-12-23 | 18.27 | 18.52 | 16.85 | 16.89 | -7.55% | 16,091 | 28,018,979 |
| 2024-12-20 | 17.95 | 18.64 | 17.65 | 18.27 | +2.7% | 10,150 | 18,512,864 |
| 2024-12-19 | 17.88 | 18.14 | 17.56 | 17.79 | -1.22% | 9,905 | 17,637,687 |
| 2024-12-18 | 17.9 | 18.44 | 17.34 | 18.01 | +0.5% | 10,672 | 19,117,670 |
| 2024-12-17 | 19.1 | 19.13 | 17.81 | 17.92 | -5.98% | 11,385 | 20,822,088 |
| 2024-12-16 | 19.05 | 19.26 | 18.94 | 19.06 | 0% | 11,786 | 22,541,527 |
| 2024-12-13 | 19.43 | 19.43 | 18.94 | 19.06 | -1.65% | 11,646 | 22,286,749 |
| 2024-12-12 | 19.57 | 19.78 | 19.12 | 19.38 | -0.56% | 13,478 | 26,077,161 |
| 2024-12-11 | 19.29 | 19.59 | 19.2 | 19.49 | +1.62% | 9,376 | 18,156,923 |
| 2024-12-10 | 19.5 | 19.79 | 19.04 | 19.18 | +1.7% | 16,103 | 31,130,821 |
| 2024-12-09 | 19 | 19.23 | 18.51 | 18.86 | -1.2% | 12,102 | 22,817,663 |
| 2024-12-06 | 19.43 | 19.6 | 18.83 | 19.09 | -0.57% | 17,085 | 32,737,106 |
| 2024-12-05 | 18.1 | 19.87 | 17.94 | 19.2 | +6.08% | 20,694 | 39,229,305 |
| 2024-12-04 | 18.59 | 18.74 | 17.82 | 18.1 | -2.22% | 9,680 | 17,745,065 |
| 2024-12-03 | 18.83 | 18.98 | 18.4 | 18.51 | -1.54% | 10,688 | 19,885,205 |
| 2024-12-02 | 18.19 | 18.98 | 18.14 | 18.8 | +3.64% | 14,565 | 27,194,998 |
| 2024-11-29 | 18.1 | 18.43 | 17.78 | 18.14 | +0.22% | 12,477 | 22,597,571 |
| 2024-11-28 | 17.93 | 18.25 | 17.71 | 18.1 | +1.23% | 13,320 | 23,964,621 |
| 2024-11-27 | 17.5 | 17.88 | 16.9 | 17.88 | +1.59% | 12,937 | 22,451,960 |
| 2024-11-26 | 17.84 | 18.26 | 17.52 | 17.6 | -1.35% | 9,592 | 17,074,840 |
| 2024-11-25 | 17.68 | 17.88 | 17.39 | 17.84 | +2.41% | 10,296 | 18,177,913 |
| 2024-11-22 | 18.38 | 18.38 | 17.36 | 17.42 | -3.81% | 10,734 | 19,214,541 |
| 2024-11-21 | 18.31 | 18.47 | 17.6 | 18.11 | -1.09% | 7,634 | 13,872,239 |
| 2024-11-20 | 17.9 | 18.35 | 17.78 | 18.31 | +2.46% | 10,001 | 18,129,341 |
| 2024-11-19 | 17.58 | 17.93 | 17.3 | 17.87 | +1.53% | 9,255 | 16,302,267 |
| 2024-11-18 | 18.38 | 18.44 | 17.33 | 17.6 | -3.67% | 11,375 | 20,195,025 |
| 2024-11-15 | 18.96 | 19.1 | 18.25 | 18.27 | -3.38% | 12,976 | 24,198,543 |
| 2024-11-14 | 19.69 | 19.84 | 18.88 | 18.91 | -4.01% | 11,501 | 22,126,748 |
| 2024-11-13 | 21 | 21 | 19.15 | 19.7 | -1.01% | 14,703 | 29,078,896 |
| 2024-11-12 | 20.91 | 20.91 | 19.57 | 19.9 | -3.73% | 19,314 | 39,203,042 |
| 2024-11-11 | 19.49 | 20.88 | 19.48 | 20.67 | +5.95% | 20,298 | 41,245,722 |
| 2024-11-08 | 19.43 | 20.08 | 19.18 | 19.51 | +1.99% | 16,417 | 32,049,369 |
| 2024-11-07 | 18.67 | 19.15 | 18.44 | 19.13 | +2.14% | 13,679 | 25,854,730 |
| 2024-11-06 | 18.31 | 18.93 | 18.11 | 18.73 | +2.29% | 18,121 | 33,630,334 |
| 2024-11-05 | 17.7 | 18.36 | 17.58 | 18.31 | +2.63% | 16,310 | 29,581,002 |
| 2024-11-04 | 17.18 | 18.27 | 16.93 | 17.84 | +5.38% | 13,869 | 24,559,975 |
| 2024-11-01 | 18.1 | 18.39 | 16.8 | 16.93 | -6.41% | 13,162 | 22,891,119 |
| 2024-10-31 | 17.88 | 18.44 | 17.88 | 18.09 | +0.95% | 8,965 | 16,276,599 |
| 2024-10-30 | 18.05 | 18.44 | 17.69 | 17.92 | -2.02% | 9,804 | 17,636,400 |
| 2024-10-29 | 19.16 | 19.16 | 18.13 | 18.29 | -2.09% | 14,516 | 26,844,342 |
| 2024-10-28 | 17.99 | 18.86 | 17.6 | 18.68 | +5.36% | 15,151 | 27,821,984 |
| 2024-10-25 | 17.69 | 17.98 | 17.57 | 17.73 | +0.62% | 9,914 | 17,611,629 |
| 2024-10-24 | 17.62 | 17.94 | 17.52 | 17.62 | -1.23% | 9,239 | 16,330,091 |
| 2024-10-23 | 17.67 | 18.36 | 17.6 | 17.84 | +0.96% | 12,207 | 21,909,048 |
| 2024-10-22 | 17.68 | 18 | 17.38 | 17.67 | -0.06% | 10,229 | 18,121,372 |
| 2024-10-21 | 16.88 | 18.03 | 16.88 | 17.68 | +5.49% | 18,434 | 32,442,336 |
| 2024-10-18 | 16.17 | 17.25 | 16.1 | 16.76 | +3.65% | 14,929 | 24,744,785 |
| 2024-10-17 | 16.28 | 16.59 | 16.06 | 16.17 | -0.68% | 10,684 | 17,446,827 |
| 2024-10-16 | 16.04 | 16.49 | 16 | 16.28 | +0.49% | 8,522 | 13,849,849 |
| 2024-10-15 | 16.43 | 16.82 | 16.01 | 16.2 | -1.82% | 9,386 | 15,435,939 |
| 2024-10-14 | 15.99 | 16.87 | 15.99 | 16.5 | +2.61% | 12,529 | 20,706,005 |
| 2024-10-11 | 16.7 | 16.98 | 15.76 | 16.08 | -4.8% | 12,489 | 20,334,043 |
| 2024-10-10 | 17.15 | 17.56 | 16.55 | 16.89 | -0.06% | 12,600 | 21,571,059 |
| 2024-10-09 | 18 | 18.36 | 16.9 | 16.9 | -11.61% | 18,555 | 32,759,316 |
| 2024-10-08 | 19.66 | 20.3 | 17.65 | 19.12 | +12.54% | 43,246 | 82,246,158 |
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：