股票概览
26.42
+0.65%
+0.17
26.39
开盘价
26.59
最高价
25.89
最低价
23,647
成交量
数据更新至: 2025-03-25
技术指标
27.15
MA5 (5日均线)
27.97
MA10 (10日均线)
28.94
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 | 26.39 | 26.59 | 25.89 | 26.42 | +0.65% | 23,647 | 62,000,801 |
| 2025-03-24 | 27.33 | 27.49 | 25.53 | 26.25 | -3.28% | 57,963 | 151,695,038 |
| 2025-03-21 | 28.03 | 28.33 | 27.14 | 27.14 | -3.69% | 55,087 | 151,952,787 |
| 2025-03-20 | 27.51 | 28.5 | 27.28 | 28.18 | +1.44% | 60,968 | 169,699,392 |
| 2025-03-19 | 28.37 | 28.54 | 27.5 | 27.78 | -3.34% | 71,734 | 199,968,829 |
| 2025-03-18 | 28.59 | 29.88 | 28.52 | 28.74 | +1.05% | 72,035 | 209,675,319 |
| 2025-03-17 | 28.69 | 28.96 | 28 | 28.44 | -0.87% | 52,009 | 147,813,877 |
| 2025-03-14 | 28.73 | 28.83 | 27.01 | 28.69 | -0.14% | 74,565 | 210,662,381 |
| 2025-03-13 | 29.78 | 30.06 | 28.2 | 28.73 | -2.15% | 69,725 | 201,388,483 |
| 2025-03-12 | 29.9 | 30.34 | 29.24 | 29.36 | -0.74% | 85,628 | 255,120,419 |
| 2025-03-11 | 28.24 | 29.65 | 27.8 | 29.58 | +2.49% | 75,132 | 217,320,335 |
| 2025-03-10 | 28.17 | 29.58 | 28.17 | 28.86 | +1.91% | 83,176 | 241,407,002 |
| 2025-03-07 | 29.6 | 29.6 | 27.91 | 28.32 | -4.65% | 121,262 | 347,313,259 |
| 2025-03-06 | 29.59 | 30.4 | 29.24 | 29.7 | +1.61% | 111,067 | 330,829,978 |
| 2025-03-05 | 29.45 | 29.94 | 28.68 | 29.23 | -0.58% | 101,817 | 296,831,162 |
| 2025-03-04 | 30.77 | 30.94 | 29.13 | 29.4 | -6.84% | 160,952 | 478,148,452 |
| 2025-03-03 | 30.38 | 34.67 | 30.2 | 31.56 | +7.9% | 214,931 | 689,236,673 |
| 2025-02-28 | 31 | 32.17 | 29.16 | 29.25 | -8.02% | 175,033 | 533,277,115 |
| 2025-02-27 | 31.36 | 33.42 | 30.9 | 31.8 | +1.34% | 203,321 | 654,813,602 |
| 2025-02-26 | 27.81 | 33.03 | 27.81 | 31.38 | +12.8% | 186,109 | 572,648,418 |
| 2025-02-25 | 26.86 | 28.67 | 26.71 | 27.82 | +1.46% | 107,767 | 303,036,682 |
| 2025-02-24 | 26.43 | 27.77 | 26.1 | 27.42 | +3.79% | 102,961 | 278,801,346 |
| 2025-02-21 | 25.75 | 27 | 25.74 | 26.42 | +2.44% | 105,137 | 278,438,347 |
| 2025-02-20 | 25.9 | 26.08 | 25.21 | 25.79 | -0.42% | 76,136 | 195,122,851 |
| 2025-02-19 | 25.24 | 26.12 | 24.96 | 25.9 | +2.45% | 108,903 | 278,677,346 |
| 2025-02-18 | 24.99 | 26.93 | 24.99 | 25.28 | +4.29% | 160,574 | 415,805,248 |
| 2025-02-17 | 24.8 | 25 | 23.95 | 24.24 | -2.45% | 84,703 | 206,589,535 |
| 2025-02-14 | 25.1 | 25.89 | 24.35 | 24.85 | +0.69% | 109,344 | 273,544,795 |
| 2025-02-13 | 24.5 | 26.18 | 24.26 | 24.68 | +0.37% | 123,752 | 313,237,554 |
| 2025-02-12 | 23.2 | 25.26 | 23.02 | 24.59 | +5.95% | 111,968 | 273,106,470 |
| 2025-02-11 | 23.6 | 23.62 | 22.91 | 23.21 | -1.78% | 47,317 | 109,533,963 |
| 2025-02-10 | 23.03 | 23.63 | 22.97 | 23.63 | +2.74% | 58,954 | 137,589,956 |
| 2025-02-07 | 22.55 | 23.37 | 22.5 | 23 | +1.68% | 80,920 | 185,998,007 |
| 2025-02-06 | 21.18 | 22.69 | 21.05 | 22.62 | +6.7% | 71,484 | 157,689,315 |
| 2025-02-05 | 20.7 | 21.33 | 20.52 | 21.2 | +4.18% | 45,825 | 96,450,506 |
| 2025-01-27 | 20.97 | 21.58 | 20.26 | 20.35 | -1.02% | 47,923 | 99,376,058 |
| 2025-01-24 | 20.12 | 20.65 | 19.95 | 20.56 | +2.19% | 32,325 | 65,884,715 |
| 2025-01-23 | 20.33 | 20.85 | 20.12 | 20.12 | 0% | 42,046 | 86,362,737 |
| 2025-01-22 | 20.5 | 20.57 | 19.96 | 20.12 | -1.76% | 29,392 | 59,185,758 |
| 2025-01-21 | 21.12 | 21.17 | 20.33 | 20.48 | -2.38% | 38,850 | 79,869,615 |
| 2025-01-20 | 21.04 | 21.3 | 20.81 | 20.98 | +0.24% | 36,969 | 77,844,052 |
| 2025-01-17 | 21.02 | 21.37 | 20.88 | 20.93 | -1.13% | 34,754 | 73,323,424 |
| 2025-01-16 | 21.21 | 21.58 | 20.93 | 21.17 | +0.05% | 43,741 | 93,159,095 |
| 2025-01-15 | 21 | 21.46 | 20.72 | 21.16 | +0.38% | 55,749 | 117,502,486 |
| 2025-01-14 | 20.05 | 21.16 | 20.05 | 21.08 | +5.19% | 53,615 | 111,055,649 |
| 2025-01-13 | 19.23 | 20.27 | 19.17 | 20.04 | +1.88% | 40,852 | 80,903,137 |
| 2025-01-10 | 20.41 | 20.77 | 19.6 | 19.67 | -4.42% | 39,561 | 79,941,728 |
| 2025-01-09 | 20.47 | 20.96 | 20.35 | 20.58 | -0.05% | 34,428 | 71,236,247 |
| 2025-01-08 | 20.66 | 20.78 | 19.74 | 20.59 | -0.77% | 43,948 | 89,407,101 |
| 2025-01-07 | 20.31 | 20.8 | 20.11 | 20.75 | +2.22% | 34,881 | 71,383,613 |
| 2025-01-06 | 20.65 | 20.98 | 19.86 | 20.3 | -1.69% | 40,519 | 82,689,675 |
| 2025-01-03 | 21.99 | 22.08 | 20.5 | 20.65 | -5.71% | 57,963 | 123,438,439 |
| 2025-01-02 | 22.41 | 22.74 | 21.71 | 21.9 | -2.1% | 45,802 | 101,303,115 |
| 2024-12-31 | 23.09 | 23.31 | 22.22 | 22.37 | -3.16% | 46,683 | 105,891,826 |
| 2024-12-30 | 23.39 | 23.5 | 22.79 | 23.1 | -1.91% | 44,236 | 102,210,627 |
| 2024-12-27 | 24 | 24.09 | 23.42 | 23.55 | -2.28% | 50,863 | 121,005,715 |
| 2024-12-26 | 23 | 24.81 | 22.99 | 24.1 | +4.1% | 88,056 | 212,328,645 |
| 2024-12-25 | 23.57 | 23.89 | 23 | 23.15 | -2.57% | 51,504 | 120,477,054 |
| 2024-12-24 | 23.9 | 24.22 | 23.22 | 23.76 | +0.25% | 58,760 | 138,812,868 |
| 2024-12-23 | 25.27 | 25.43 | 23.59 | 23.7 | -6.21% | 63,348 | 153,754,876 |
| 2024-12-20 | 24.95 | 25.57 | 24.87 | 25.27 | +0.64% | 50,657 | 127,842,155 |
| 2024-12-19 | 24.49 | 25.54 | 24.23 | 25.11 | +2.95% | 70,145 | 175,957,191 |
| 2024-12-18 | 24.99 | 24.99 | 24.1 | 24.39 | -1.49% | 47,431 | 116,288,854 |
| 2024-12-17 | 25.76 | 26.1 | 24.54 | 24.76 | -3.88% | 59,726 | 150,564,596 |
| 2024-12-16 | 26.84 | 26.84 | 25.6 | 25.76 | -4.31% | 68,619 | 178,576,261 |
| 2024-12-13 | 27.99 | 28.02 | 26.83 | 26.92 | -4.81% | 73,238 | 200,406,500 |
| 2024-12-12 | 27.76 | 28.54 | 27.52 | 28.28 | +2.28% | 93,408 | 263,633,898 |
| 2024-12-11 | 27.4 | 27.83 | 27.3 | 27.65 | +0.14% | 57,905 | 159,864,886 |
| 2024-12-10 | 28.8 | 28.98 | 27.47 | 27.61 | -0.04% | 89,634 | 252,350,600 |
| 2024-12-09 | 27.2 | 28.16 | 27.01 | 27.62 | +1.66% | 95,881 | 265,773,023 |
| 2024-12-06 | 27.15 | 27.5 | 26.3 | 27.17 | +0.56% | 79,302 | 214,342,512 |
| 2024-12-05 | 26.04 | 27.27 | 25.99 | 27.02 | +3.09% | 88,218 | 235,397,773 |
| 2024-12-04 | 27.35 | 27.35 | 26.08 | 26.21 | -4.86% | 99,727 | 265,708,360 |
| 2024-12-03 | 28.4 | 28.8 | 27.08 | 27.55 | -2.79% | 85,420 | 236,023,706 |
| 2024-12-02 | 27.75 | 28.5 | 27.17 | 28.34 | +2.13% | 81,696 | 229,028,943 |
| 2024-11-29 | 27.36 | 28.36 | 26.71 | 27.75 | +0.87% | 87,899 | 241,460,984 |
| 2024-11-28 | 28.19 | 28.85 | 27.47 | 27.51 | -2.1% | 84,005 | 237,574,171 |
| 2024-11-27 | 27.13 | 28.22 | 26.28 | 28.1 | +3.38% | 80,199 | 216,904,291 |
| 2024-11-26 | 27.9 | 28.76 | 27.18 | 27.18 | -4.3% | 89,859 | 249,625,600 |
| 2024-11-25 | 27.59 | 28.97 | 27.58 | 28.4 | +4.37% | 110,449 | 311,243,488 |
| 2024-11-22 | 29.2 | 29.89 | 27.21 | 27.21 | -6.82% | 124,575 | 356,142,648 |
| 2024-11-21 | 30.01 | 30.49 | 28.75 | 29.2 | -4.89% | 150,039 | 442,725,509 |
| 2024-11-20 | 29.92 | 32.25 | 29.71 | 30.7 | +2.61% | 200,716 | 616,475,125 |
| 2024-11-19 | 30 | 30.2 | 27.78 | 29.92 | -0.66% | 154,801 | 450,643,571 |
| 2024-11-18 | 31.11 | 33 | 29.08 | 30.12 | -1.5% | 150,550 | 468,463,136 |
| 2024-11-15 | 31.5 | 33.38 | 30.05 | 30.58 | -4.14% | 182,747 | 580,583,620 |
| 2024-11-14 | 33.93 | 35.36 | 31.57 | 31.9 | -6.73% | 195,646 | 642,233,667 |
| 2024-11-13 | 33.9 | 35.54 | 31.2 | 34.2 | -3.85% | 314,199 | 1,050,399,151 |
| 2024-11-12 | 29.71 | 35.57 | 28.9 | 35.57 | +20.01% | 331,136 | 1,064,305,689 |
| 2024-11-11 | 25.01 | 29.64 | 25.01 | 29.64 | +20% | 133,357 | 373,696,196 |
| 2024-11-08 | 24.91 | 25.63 | 24.5 | 24.7 | +0.28% | 61,439 | 153,537,925 |
| 2024-11-07 | 23.25 | 24.99 | 23.25 | 24.63 | +5.94% | 65,685 | 159,034,131 |
| 2024-11-06 | 22.94 | 24.3 | 22.94 | 23.25 | +1.97% | 57,785 | 137,011,848 |
| 2024-11-05 | 21.96 | 22.85 | 21.88 | 22.8 | +3.78% | 36,278 | 82,039,243 |
| 2024-11-04 | 21.2 | 22.08 | 21.02 | 21.97 | +3.34% | 34,845 | 75,625,188 |
| 2024-11-01 | 22.09 | 22.38 | 21.09 | 21.26 | -4.28% | 48,150 | 103,745,006 |
| 2024-10-31 | 21.9 | 22.33 | 21.22 | 22.21 | -2.16% | 63,635 | 139,152,340 |
| 2024-10-30 | 23.18 | 23.48 | 22.41 | 22.7 | -3.03% | 44,259 | 101,259,904 |
| 2024-10-29 | 24.63 | 25.18 | 23.41 | 23.41 | -4.84% | 52,766 | 127,796,410 |
| 2024-10-28 | 24.98 | 24.99 | 24.09 | 24.6 | +2.07% | 49,181 | 120,079,392 |
| 2024-10-25 | 22.82 | 24.63 | 22.82 | 24.1 | +5.61% | 62,765 | 150,721,184 |
| 2024-10-24 | 23.46 | 23.55 | 22.78 | 22.82 | -3.63% | 37,424 | 86,077,838 |
| 2024-10-23 | 22.73 | 24.04 | 22.42 | 23.68 | +4.18% | 58,262 | 136,001,911 |
| 2024-10-22 | 22.51 | 22.95 | 22.22 | 22.73 | +0.53% | 40,817 | 92,082,668 |
| 2024-10-21 | 22.29 | 23.26 | 22.04 | 22.61 | +3.24% | 59,246 | 134,430,064 |
| 2024-10-18 | 20.79 | 22.56 | 20.71 | 21.9 | +5.34% | 40,987 | 88,333,147 |
| 2024-10-17 | 21.1 | 21.35 | 20.77 | 20.79 | -0.62% | 23,826 | 50,170,204 |
| 2024-10-16 | 20.99 | 21.29 | 20.73 | 20.92 | -1.78% | 24,827 | 52,179,216 |
| 2024-10-15 | 21.67 | 22.22 | 21.3 | 21.3 | -2.29% | 28,008 | 60,790,601 |
| 2024-10-14 | 21.51 | 21.87 | 20.91 | 21.8 | +2.68% | 37,393 | 80,242,401 |
| 2024-10-11 | 22.8 | 22.82 | 20.85 | 21.23 | -7.53% | 54,195 | 117,522,908 |
| 2024-10-10 | 23.6 | 24.3 | 22.91 | 22.96 | -1.88% | 41,354 | 97,277,319 |
| 2024-10-09 | 26.13 | 26.19 | 23.21 | 23.4 | -14.54% | 87,276 | 215,394,583 |
| 2024-10-08 | 28.4 | 28.88 | 25 | 27.38 | +13.23% | 115,292 | 309,718,031 |
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：