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 |
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：