股票概览
27.4
-1.33%
-0.37
27.7
开盘价
27.8
最高价
27.2
最低价
271,427
成交量
数据更新至: 2025-03-25
技术指标
28.08
MA5 (5日均线)
28.69
MA10 (10日均线)
29.41
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 | 27.7 | 27.8 | 27.2 | 27.4 | -1.33% | 271,427 | 745,180,979 |
| 2025-03-24 | 27.57 | 27.94 | 27.01 | 27.77 | +0.87% | 525,321 | 1,445,956,093 |
| 2025-03-21 | 28.39 | 28.55 | 27.38 | 27.53 | -4.04% | 855,241 | 2,385,725,839 |
| 2025-03-20 | 28.9 | 29.27 | 28.62 | 28.69 | -1.03% | 480,551 | 1,388,012,223 |
| 2025-03-19 | 29.3 | 29.39 | 28.85 | 28.99 | -1.73% | 471,522 | 1,370,130,046 |
| 2025-03-18 | 29.54 | 30.1 | 29.39 | 29.5 | +0.58% | 638,914 | 1,900,288,921 |
| 2025-03-17 | 29.54 | 29.63 | 29.17 | 29.33 | -0.71% | 532,943 | 1,564,169,691 |
| 2025-03-14 | 28.51 | 29.6 | 28.4 | 29.54 | +3.69% | 807,327 | 2,341,410,782 |
| 2025-03-13 | 29.46 | 29.53 | 28.28 | 28.49 | -3.85% | 844,915 | 2,431,670,665 |
| 2025-03-12 | 29.38 | 30.36 | 29.16 | 29.63 | +1.65% | 920,164 | 2,739,043,875 |
| 2025-03-11 | 28.8 | 29.27 | 28.69 | 29.15 | -0.72% | 596,213 | 1,727,993,701 |
| 2025-03-10 | 29.5 | 29.8 | 28.95 | 29.36 | -1.58% | 723,085 | 2,117,918,327 |
| 2025-03-07 | 30.42 | 30.55 | 29.56 | 29.83 | -2.9% | 952,956 | 2,865,029,778 |
| 2025-03-06 | 30.1 | 31.15 | 29.81 | 30.72 | +4.14% | 1,295,918 | 3,949,427,844 |
| 2025-03-05 | 29.5 | 29.84 | 28.93 | 29.5 | +0.37% | 990,590 | 2,912,118,296 |
| 2025-03-04 | 28.67 | 29.63 | 28.67 | 29.39 | +0.65% | 911,972 | 2,669,130,592 |
| 2025-03-03 | 29.79 | 29.9 | 28.5 | 29.2 | -1.22% | 980,942 | 2,863,385,342 |
| 2025-02-28 | 30.98 | 31.37 | 29.48 | 29.56 | -6.66% | 1,362,237 | 4,125,806,673 |
| 2025-02-27 | 33.14 | 33.14 | 31.12 | 31.67 | -3.94% | 1,503,849 | 4,778,239,953 |
| 2025-02-26 | 33.15 | 33.27 | 32.18 | 32.97 | -0.45% | 1,389,112 | 4,538,404,636 |
| 2025-02-25 | 32.1 | 34.35 | 31.88 | 33.12 | +0.36% | 1,892,168 | 6,236,074,406 |
| 2025-02-24 | 33.03 | 34 | 32.55 | 33 | +1.79% | 2,453,060 | 8,140,779,454 |
| 2025-02-21 | 30.6 | 32.42 | 30.5 | 32.42 | +10.01% | 2,416,161 | 7,579,818,518 |
| 2025-02-20 | 29.65 | 29.98 | 28.91 | 29.47 | -1.41% | 1,113,742 | 3,276,541,783 |
| 2025-02-19 | 29.19 | 30.64 | 29.04 | 29.89 | +2.4% | 1,377,409 | 4,113,956,692 |
| 2025-02-18 | 30.52 | 30.86 | 29.01 | 29.19 | -5.81% | 1,868,450 | 5,575,776,827 |
| 2025-02-17 | 31.01 | 32.5 | 30.5 | 30.99 | +1.97% | 2,528,382 | 7,938,946,198 |
| 2025-02-14 | 28.59 | 31.14 | 28.3 | 30.39 | +6.33% | 2,521,543 | 7,489,656,923 |
| 2025-02-13 | 29.22 | 29.69 | 28.08 | 28.58 | -2.16% | 1,689,327 | 4,844,659,521 |
| 2025-02-12 | 28.61 | 29.48 | 28.56 | 29.21 | +2.49% | 1,406,496 | 4,090,931,117 |
| 2025-02-11 | 28.23 | 29.3 | 28.16 | 28.5 | 0% | 1,357,225 | 3,890,775,477 |
| 2025-02-10 | 28.95 | 29.5 | 28.37 | 28.5 | +0.92% | 1,785,180 | 5,138,010,546 |
| 2025-02-07 | 27.42 | 28.88 | 27.15 | 28.24 | +3.07% | 1,852,408 | 5,194,359,281 |
| 2025-02-06 | 26.18 | 27.52 | 26 | 27.4 | +4.62% | 1,202,998 | 3,246,792,512 |
| 2025-02-05 | 25.7 | 26.43 | 25.48 | 26.19 | +4.01% | 1,053,230 | 2,740,132,769 |
| 2025-01-27 | 26.99 | 27.11 | 25.15 | 25.18 | -6.11% | 1,066,378 | 2,758,753,284 |
| 2025-01-24 | 26 | 26.86 | 25.94 | 26.82 | +3% | 881,527 | 2,339,225,003 |
| 2025-01-23 | 27.06 | 27.2 | 26.04 | 26.04 | -2.25% | 1,058,217 | 2,816,754,485 |
| 2025-01-22 | 26.22 | 26.9 | 26.17 | 26.64 | +0.76% | 1,094,941 | 2,908,186,861 |
| 2025-01-21 | 25.8 | 26.54 | 25.63 | 26.44 | +3.24% | 1,167,972 | 3,048,369,206 |
| 2025-01-20 | 25.56 | 25.95 | 25.31 | 25.61 | +0.75% | 771,988 | 1,979,048,134 |
| 2025-01-17 | 25.11 | 25.78 | 24.96 | 25.42 | +0.91% | 866,800 | 2,202,459,658 |
| 2025-01-16 | 25.4 | 25.79 | 24.8 | 25.19 | -0.04% | 812,281 | 2,050,292,143 |
| 2025-01-15 | 25.3 | 25.65 | 25.07 | 25.2 | -0.9% | 749,724 | 1,896,555,896 |
| 2025-01-14 | 24.36 | 25.45 | 23.8 | 25.43 | +5.91% | 1,186,703 | 2,946,342,741 |
| 2025-01-13 | 24.19 | 24.51 | 23.81 | 24.01 | -2.71% | 797,837 | 1,922,784,268 |
| 2025-01-10 | 25.42 | 25.53 | 24.68 | 24.68 | -4.12% | 1,142,941 | 2,865,845,193 |
| 2025-01-09 | 24.61 | 26.14 | 24.55 | 25.74 | +3.87% | 1,376,324 | 3,519,599,410 |
| 2025-01-08 | 25.1 | 25.1 | 23.91 | 24.78 | -2.48% | 1,032,104 | 2,535,684,490 |
| 2025-01-07 | 24.71 | 25.55 | 24.42 | 25.41 | +3.25% | 940,480 | 2,363,110,626 |
| 2025-01-06 | 24.65 | 25.77 | 24.35 | 24.61 | -0.12% | 965,461 | 2,403,137,755 |
| 2025-01-03 | 26.04 | 26.1 | 24.6 | 24.64 | -5.27% | 936,901 | 2,364,365,857 |
| 2025-01-02 | 27.5 | 27.82 | 25.67 | 26.01 | -6.54% | 1,402,043 | 3,731,707,802 |
| 2024-12-31 | 29.19 | 29.31 | 27.83 | 27.83 | -4.66% | 1,461,887 | 4,154,547,737 |
| 2024-12-30 | 29.54 | 29.85 | 28.81 | 29.19 | +0.79% | 1,600,500 | 4,698,852,887 |
| 2024-12-27 | 29 | 30.88 | 28.85 | 28.96 | +0.7% | 2,731,249 | 8,102,508,772 |
| 2024-12-26 | 27.37 | 28.97 | 27.02 | 28.76 | +4.09% | 1,832,304 | 5,186,303,729 |
| 2024-12-25 | 27 | 28.1 | 26.94 | 27.63 | +1.32% | 1,421,246 | 3,928,535,397 |
| 2024-12-24 | 27.2 | 27.39 | 26.52 | 27.27 | +0.26% | 979,461 | 2,637,986,749 |
| 2024-12-23 | 27.33 | 28.15 | 26.74 | 27.2 | +0.48% | 1,332,919 | 3,651,082,948 |
| 2024-12-20 | 27.18 | 27.6 | 26.85 | 27.07 | -1.88% | 1,516,783 | 4,125,517,701 |
| 2024-12-19 | 25.53 | 28 | 25.48 | 27.59 | +6.03% | 2,360,199 | 6,383,734,974 |
| 2024-12-18 | 25.6 | 26.44 | 24.73 | 26.02 | +1.64% | 1,250,117 | 3,202,423,700 |
| 2024-12-17 | 24.9 | 26.15 | 24.85 | 25.6 | +2.48% | 1,214,184 | 3,123,771,454 |
| 2024-12-16 | 24.61 | 25.65 | 24.58 | 24.98 | +1.71% | 745,304 | 1,873,367,282 |
| 2024-12-13 | 25.05 | 25.06 | 24.56 | 24.56 | -2.77% | 500,627 | 1,239,847,456 |
| 2024-12-12 | 25.14 | 25.41 | 24.89 | 25.26 | +0.48% | 462,062 | 1,162,994,835 |
| 2024-12-11 | 24.96 | 25.2 | 24.88 | 25.14 | +0.64% | 411,758 | 1,030,938,523 |
| 2024-12-10 | 25.6 | 25.78 | 24.96 | 24.98 | +0.48% | 657,362 | 1,666,263,595 |
| 2024-12-09 | 25.15 | 25.2 | 24.58 | 24.86 | -1.51% | 496,127 | 1,233,503,555 |
| 2024-12-06 | 24.84 | 25.33 | 24.63 | 25.24 | +1.65% | 684,219 | 1,713,752,140 |
| 2024-12-05 | 24.59 | 24.93 | 24.48 | 24.83 | +0.98% | 399,456 | 988,408,656 |
| 2024-12-04 | 25.07 | 25.24 | 24.5 | 24.59 | -1.64% | 493,908 | 1,226,868,506 |
| 2024-12-03 | 25.51 | 25.52 | 24.67 | 25 | -1.88% | 623,953 | 1,563,634,565 |
| 2024-12-02 | 25.35 | 25.69 | 25.23 | 25.48 | +0.51% | 574,670 | 1,464,388,433 |
| 2024-11-29 | 24.81 | 25.64 | 24.7 | 25.35 | +1.64% | 644,365 | 1,625,898,533 |
| 2024-11-28 | 24.9 | 25.67 | 24.78 | 24.94 | +0.12% | 710,718 | 1,787,288,858 |
| 2024-11-27 | 24.2 | 24.92 | 23.88 | 24.91 | +2.64% | 582,828 | 1,424,107,101 |
| 2024-11-26 | 24.43 | 24.93 | 24.1 | 24.27 | -0.74% | 421,295 | 1,033,680,568 |
| 2024-11-25 | 24.72 | 24.96 | 23.92 | 24.45 | -1.53% | 720,374 | 1,752,692,664 |
| 2024-11-22 | 26.05 | 26.42 | 24.81 | 24.83 | -4.43% | 889,863 | 2,285,419,934 |
| 2024-11-21 | 25.88 | 26.35 | 25.69 | 25.98 | +0.04% | 623,061 | 1,622,962,700 |
| 2024-11-20 | 25.85 | 26.36 | 25.71 | 25.97 | -0.35% | 730,383 | 1,897,881,900 |
| 2024-11-19 | 25.5 | 26.31 | 24.95 | 26.06 | +2.36% | 851,893 | 2,184,310,024 |
| 2024-11-18 | 26.55 | 26.66 | 25.2 | 25.46 | -3.63% | 899,608 | 2,324,121,086 |
| 2024-11-15 | 27.28 | 27.74 | 26.4 | 26.42 | -3.61% | 917,615 | 2,478,738,165 |
| 2024-11-14 | 28.71 | 28.74 | 27.4 | 27.41 | -5.25% | 959,731 | 2,677,553,251 |
| 2024-11-13 | 28.46 | 29.25 | 28.22 | 28.93 | +0.21% | 1,067,045 | 3,066,961,499 |
| 2024-11-12 | 29.88 | 29.92 | 28.33 | 28.87 | -5.62% | 1,946,915 | 5,693,610,435 |
| 2024-11-11 | 27.7 | 31.03 | 27.58 | 30.59 | +8.44% | 2,731,562 | 8,096,782,245 |
| 2024-11-08 | 27.5 | 29.7 | 27.2 | 28.21 | +4.13% | 1,939,594 | 5,504,878,609 |
| 2024-11-07 | 26.79 | 27.19 | 26.1 | 27.09 | -0.48% | 1,389,824 | 3,707,965,958 |
| 2024-11-06 | 27.03 | 28.13 | 26.41 | 27.22 | +1.11% | 1,769,256 | 4,798,093,629 |
| 2024-11-05 | 25.9 | 27.3 | 25.65 | 26.92 | +3.86% | 1,662,797 | 4,434,127,561 |
| 2024-11-04 | 24.51 | 26 | 24.51 | 25.92 | +5.02% | 1,125,266 | 2,878,023,713 |
| 2024-11-01 | 25.7 | 26.26 | 24.61 | 24.68 | -5.98% | 1,323,979 | 3,358,636,197 |
| 2024-10-31 | 25.19 | 26.69 | 24.65 | 26.25 | +4.17% | 1,836,132 | 4,739,978,414 |
| 2024-10-30 | 25.05 | 25.85 | 24.79 | 25.2 | -0.71% | 1,025,699 | 2,592,339,874 |
| 2024-10-29 | 24.88 | 26.5 | 24.53 | 25.38 | +2.05% | 1,569,082 | 4,007,970,645 |
| 2024-10-28 | 25 | 25.15 | 24.72 | 24.87 | -0.48% | 703,033 | 1,749,967,401 |
| 2024-10-25 | 24.88 | 25.19 | 24.48 | 24.99 | +1.05% | 724,434 | 1,798,811,690 |
| 2024-10-24 | 24.37 | 25.34 | 24.21 | 24.73 | +0.37% | 786,525 | 1,946,669,836 |
| 2024-10-23 | 24.72 | 25.18 | 24.45 | 24.64 | -0.16% | 847,012 | 2,105,839,605 |
| 2024-10-22 | 24.66 | 24.95 | 24.31 | 24.68 | -0.48% | 855,446 | 2,105,245,764 |
| 2024-10-21 | 24.99 | 25.55 | 24.55 | 24.8 | +1.14% | 1,343,026 | 3,358,742,245 |
| 2024-10-18 | 23 | 25.15 | 22.9 | 24.52 | +6.19% | 1,376,017 | 3,321,929,796 |
| 2024-10-17 | 23.5 | 23.8 | 23.04 | 23.09 | +0.79% | 818,967 | 1,919,740,125 |
| 2024-10-16 | 22.8 | 23.39 | 22.78 | 22.91 | -2.47% | 734,215 | 1,688,632,054 |
| 2024-10-15 | 23.65 | 24.66 | 23.44 | 23.49 | -1.01% | 1,032,700 | 2,483,365,848 |
| 2024-10-14 | 23.01 | 23.83 | 22.7 | 23.73 | +3.08% | 849,103 | 1,977,220,831 |
| 2024-10-11 | 24.02 | 24.29 | 22.69 | 23.02 | -5.66% | 1,017,399 | 2,371,481,823 |
| 2024-10-10 | 25.13 | 25.59 | 23.9 | 24.4 | -2.59% | 1,183,007 | 2,921,206,646 |
| 2024-10-09 | 26 | 27.4 | 24.45 | 25.05 | -5.65% | 2,033,178 | 5,242,950,970 |
| 2024-10-08 | 26.55 | 26.55 | 25 | 26.55 | +9.98% | 1,900,015 | 4,994,890,220 |
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：