股票概览
26.52
+1.22%
+0.32
26.75
开盘价
26.75
最高价
25.89
最低价
6,267
成交量
数据更新至: 2025-03-25
技术指标
26.92
MA5 (5日均线)
26.85
MA10 (10日均线)
26.82
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 | 26.75 | 26.75 | 25.89 | 26.52 | +1.22% | 6,267 | 16,566,793 |
| 2025-03-24 | 26.76 | 26.76 | 25.65 | 26.2 | -1.5% | 13,476 | 35,225,907 |
| 2025-03-21 | 27.38 | 27.42 | 26.5 | 26.6 | -2.96% | 15,156 | 40,650,461 |
| 2025-03-20 | 27.59 | 28.15 | 27.4 | 27.41 | -1.65% | 19,399 | 53,729,584 |
| 2025-03-19 | 27.25 | 28.4 | 26.85 | 27.87 | +1.16% | 33,841 | 93,785,355 |
| 2025-03-18 | 27.39 | 27.92 | 27.1 | 27.55 | +0.55% | 26,326 | 72,576,185 |
| 2025-03-17 | 26.8 | 27.74 | 26.3 | 27.4 | +3.05% | 30,605 | 83,485,626 |
| 2025-03-14 | 25.92 | 26.88 | 25.57 | 26.59 | +2.58% | 15,186 | 39,950,916 |
| 2025-03-13 | 26.19 | 26.6 | 25.52 | 25.92 | -1.89% | 13,200 | 34,252,789 |
| 2025-03-12 | 26.56 | 26.86 | 26.38 | 26.42 | +0.15% | 16,158 | 42,984,573 |
| 2025-03-11 | 26.6 | 26.75 | 25.88 | 26.38 | -1.46% | 20,573 | 54,075,755 |
| 2025-03-10 | 26.95 | 27.24 | 26.51 | 26.77 | -0.67% | 18,174 | 48,852,353 |
| 2025-03-07 | 26.52 | 27.42 | 26.3 | 26.95 | +1.89% | 26,233 | 70,995,793 |
| 2025-03-06 | 26.71 | 27.11 | 26.26 | 26.45 | -0.53% | 22,202 | 59,175,827 |
| 2025-03-05 | 26.49 | 26.66 | 25.9 | 26.59 | +0.83% | 13,260 | 34,980,945 |
| 2025-03-04 | 25.85 | 26.57 | 25.66 | 26.37 | +1.89% | 12,388 | 32,538,946 |
| 2025-03-03 | 26.4 | 26.66 | 25.62 | 25.88 | -2.96% | 21,262 | 55,545,476 |
| 2025-02-28 | 27.65 | 27.65 | 26.19 | 26.67 | -3.37% | 19,813 | 52,957,653 |
| 2025-02-27 | 28.32 | 28.88 | 27.01 | 27.6 | -2.51% | 42,762 | 119,189,604 |
| 2025-02-26 | 26.5 | 29.5 | 26.5 | 28.31 | +6.39% | 56,974 | 160,204,571 |
| 2025-02-25 | 26.79 | 26.95 | 26.36 | 26.61 | -1.11% | 17,519 | 46,683,816 |
| 2025-02-24 | 26.87 | 27.28 | 26.23 | 26.91 | -0.88% | 32,132 | 85,368,100 |
| 2025-02-21 | 26.46 | 27.33 | 26.15 | 27.15 | +2.61% | 31,600 | 84,859,927 |
| 2025-02-20 | 25.9 | 26.95 | 25.74 | 26.46 | +2.88% | 23,724 | 62,589,812 |
| 2025-02-19 | 24.77 | 25.95 | 24.69 | 25.72 | +3.92% | 14,071 | 35,825,945 |
| 2025-02-18 | 25.57 | 25.89 | 24.52 | 24.75 | -3.09% | 10,671 | 26,864,097 |
| 2025-02-17 | 26.26 | 26.26 | 25.3 | 25.54 | -2.18% | 10,591 | 27,132,977 |
| 2025-02-14 | 25.38 | 26.6 | 25.38 | 26.11 | +1.75% | 18,048 | 47,341,489 |
| 2025-02-13 | 26.23 | 26.4 | 25.39 | 25.66 | -2.06% | 12,674 | 32,589,160 |
| 2025-02-12 | 25.85 | 26.53 | 25.59 | 26.2 | +2.3% | 19,846 | 51,946,976 |
| 2025-02-11 | 26 | 26 | 25.47 | 25.61 | -1.31% | 7,783 | 19,947,651 |
| 2025-02-10 | 25.74 | 26.19 | 25.35 | 25.95 | +1.37% | 11,426 | 29,621,650 |
| 2025-02-07 | 24.88 | 26.12 | 24.84 | 25.6 | +2.94% | 20,114 | 51,361,765 |
| 2025-02-06 | 24.34 | 24.9 | 24.19 | 24.87 | +2.14% | 7,183 | 17,739,196 |
| 2025-02-05 | 25.07 | 25.08 | 24.3 | 24.35 | -1.54% | 8,098 | 19,882,385 |
| 2025-01-27 | 24.83 | 25.2 | 24.55 | 24.73 | -1.08% | 5,837 | 14,494,628 |
| 2025-01-24 | 25 | 25.36 | 24.76 | 25 | -0.83% | 7,632 | 19,074,068 |
| 2025-01-23 | 25.14 | 25.68 | 25 | 25.21 | +0.92% | 10,774 | 27,355,394 |
| 2025-01-22 | 24.71 | 25.51 | 24.71 | 24.98 | -0.24% | 6,217 | 15,526,519 |
| 2025-01-21 | 24.65 | 25.2 | 24.65 | 25.04 | +1.58% | 8,986 | 22,494,334 |
| 2025-01-20 | 24.87 | 25.16 | 24.51 | 24.65 | -1.08% | 6,822 | 16,923,960 |
| 2025-01-17 | 25.29 | 25.29 | 24.6 | 24.92 | +0.08% | 5,773 | 14,377,866 |
| 2025-01-16 | 24.62 | 25.35 | 24.62 | 24.9 | +1.59% | 10,056 | 25,141,727 |
| 2025-01-15 | 24.4 | 24.97 | 24.07 | 24.51 | +0.99% | 13,617 | 33,574,944 |
| 2025-01-14 | 23.21 | 24.42 | 22.83 | 24.27 | +5.11% | 8,697 | 20,709,299 |
| 2025-01-13 | 23.18 | 23.79 | 22.94 | 23.09 | -1.49% | 7,665 | 17,734,276 |
| 2025-01-10 | 24.18 | 24.49 | 23.44 | 23.44 | -2.54% | 6,001 | 14,365,927 |
| 2025-01-09 | 24.31 | 24.7 | 23.84 | 24.05 | -1.07% | 7,660 | 18,651,877 |
| 2025-01-08 | 24.36 | 24.5 | 23.55 | 24.31 | -0.9% | 8,981 | 21,589,954 |
| 2025-01-07 | 23.66 | 24.6 | 23.33 | 24.53 | +3.68% | 11,732 | 28,359,281 |
| 2025-01-06 | 23.7 | 24.1 | 22.8 | 23.66 | +0.81% | 6,853 | 16,210,334 |
| 2025-01-03 | 24.5 | 25.2 | 23.23 | 23.47 | -5.29% | 14,607 | 35,298,358 |
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：