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 |
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：