股票概览
26.67
-0.34%
-0.09
26.97
开盘价
27.25
最高价
26.38
最低价
168,418
成交量
数据更新至: 2025-03-25
技术指标
27.36
MA5 (5日均线)
27.58
MA10 (10日均线)
25.67
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 | 26.97 | 27.25 | 26.38 | 26.67 | -0.34% | 168,418 | 449,544,438 |
| 2025-03-24 | 27.1 | 27.77 | 26.24 | 26.76 | -0.85% | 324,095 | 868,244,026 |
| 2025-03-21 | 27.2 | 27.72 | 26.65 | 26.99 | -2.03% | 333,194 | 902,182,424 |
| 2025-03-20 | 28.83 | 28.88 | 27.4 | 27.55 | -4.44% | 458,930 | 1,281,978,587 |
| 2025-03-19 | 29 | 30.99 | 28.12 | 28.83 | -0.07% | 592,010 | 1,759,743,263 |
| 2025-03-18 | 28.83 | 29.05 | 27.77 | 28.85 | +0.14% | 377,015 | 1,068,860,314 |
| 2025-03-17 | 27.58 | 29.21 | 27.07 | 28.81 | +5.45% | 510,303 | 1,444,277,474 |
| 2025-03-14 | 27.64 | 28 | 26.6 | 27.32 | +0.85% | 572,398 | 1,564,118,493 |
| 2025-03-13 | 26.36 | 29 | 26.07 | 27.09 | +0.56% | 779,420 | 2,106,228,138 |
| 2025-03-12 | 24.61 | 26.94 | 24.61 | 26.94 | +10% | 530,243 | 1,395,640,331 |
| 2025-03-11 | 24.1 | 24.5 | 23.96 | 24.49 | +0.37% | 302,733 | 733,083,918 |
| 2025-03-10 | 24.74 | 24.79 | 24 | 24.4 | -1.85% | 310,523 | 753,802,684 |
| 2025-03-07 | 25.46 | 26.4 | 24.7 | 24.86 | -2.2% | 553,060 | 1,404,904,469 |
| 2025-03-06 | 23.26 | 25.42 | 22.94 | 25.42 | +10% | 599,852 | 1,478,222,972 |
| 2025-03-05 | 22.76 | 23.15 | 22.53 | 23.11 | +1.4% | 156,465 | 357,675,711 |
| 2025-03-04 | 22.6 | 23.05 | 22.48 | 22.79 | -0.48% | 146,497 | 333,746,906 |
| 2025-03-03 | 22.5 | 23.71 | 22.1 | 22.9 | +1.06% | 252,582 | 583,083,178 |
| 2025-02-28 | 23.6 | 23.72 | 22.5 | 22.66 | -5.35% | 265,904 | 613,099,667 |
| 2025-02-27 | 22.96 | 24.11 | 22.83 | 23.94 | +4.22% | 478,836 | 1,137,258,192 |
| 2025-02-26 | 22.78 | 23.2 | 22.38 | 22.97 | +1.19% | 250,186 | 570,581,325 |
| 2025-02-25 | 22.71 | 23.1 | 22.31 | 22.7 | -1.9% | 215,153 | 487,774,651 |
| 2025-02-24 | 23.81 | 23.82 | 22.87 | 23.14 | -2.12% | 268,975 | 624,379,107 |
| 2025-02-21 | 22.88 | 23.77 | 22.8 | 23.64 | +3.64% | 336,585 | 785,846,083 |
| 2025-02-20 | 23.05 | 23.15 | 22.45 | 22.81 | -0.83% | 245,110 | 557,935,457 |
| 2025-02-19 | 22.62 | 23.38 | 22.38 | 23 | +1.55% | 294,008 | 673,611,162 |
| 2025-02-18 | 23.38 | 23.64 | 22.5 | 22.65 | -3.41% | 325,146 | 747,120,729 |
| 2025-02-17 | 24.1 | 24.41 | 23.13 | 23.45 | -2.82% | 413,995 | 980,776,141 |
| 2025-02-14 | 23.24 | 24.5 | 22.92 | 24.13 | +3.83% | 570,119 | 1,359,691,766 |
| 2025-02-13 | 25 | 25 | 23.12 | 23.24 | -5.61% | 621,263 | 1,471,463,648 |
| 2025-02-12 | 22.56 | 24.62 | 22.38 | 24.62 | +10.01% | 738,783 | 1,771,898,698 |
| 2025-02-11 | 20.98 | 22.78 | 20.98 | 22.38 | +7.54% | 476,987 | 1,045,073,779 |
| 2025-02-10 | 20.81 | 20.96 | 20.58 | 20.81 | +0.14% | 180,228 | 373,901,777 |
| 2025-02-07 | 20.59 | 21.16 | 20.42 | 20.78 | +1.22% | 221,797 | 460,452,702 |
| 2025-02-06 | 20.06 | 20.58 | 19.7 | 20.53 | +2.04% | 169,724 | 344,365,353 |
| 2025-02-05 | 20.3 | 20.55 | 19.97 | 20.12 | +1.11% | 154,019 | 311,965,026 |
| 2025-01-27 | 20.18 | 20.31 | 19.73 | 19.9 | -0.45% | 102,226 | 204,559,069 |
| 2025-01-24 | 19.73 | 20.17 | 19.63 | 19.99 | +1.06% | 119,049 | 237,795,647 |
| 2025-01-23 | 20.26 | 20.49 | 19.7 | 19.78 | -1.25% | 142,514 | 285,965,149 |
| 2025-01-22 | 20.5 | 20.6 | 19.89 | 20.03 | -2.58% | 130,396 | 263,054,657 |
| 2025-01-21 | 19.93 | 20.59 | 19.73 | 20.56 | +3.47% | 148,004 | 299,774,953 |
| 2025-01-20 | 20.05 | 20.22 | 19.72 | 19.87 | +0.2% | 124,025 | 247,251,039 |
| 2025-01-17 | 19.46 | 19.98 | 19.32 | 19.83 | +1.43% | 110,739 | 218,428,879 |
| 2025-01-16 | 19.75 | 19.97 | 19.4 | 19.55 | -0.26% | 100,433 | 197,688,002 |
| 2025-01-15 | 19.89 | 19.89 | 19.4 | 19.6 | -1.26% | 102,306 | 200,940,437 |
| 2025-01-14 | 19 | 19.91 | 18.83 | 19.85 | +4.53% | 183,344 | 358,561,518 |
| 2025-01-13 | 18.7 | 19.35 | 18.57 | 18.99 | +1.01% | 163,737 | 310,134,151 |
| 2025-01-10 | 18.3 | 19.33 | 18.01 | 18.8 | +2.68% | 242,017 | 459,168,057 |
| 2025-01-09 | 18.05 | 19.21 | 17.89 | 18.31 | +1.67% | 197,076 | 366,415,735 |
| 2025-01-08 | 17.83 | 18.22 | 17.4 | 18.01 | +0.5% | 139,795 | 248,525,371 |
| 2025-01-07 | 17.93 | 18.05 | 17.73 | 17.92 | +0.28% | 122,397 | 218,851,252 |
| 2025-01-06 | 18.2 | 18.39 | 17.68 | 17.87 | -2.3% | 143,781 | 258,221,004 |
| 2025-01-03 | 19.01 | 19.1 | 18.22 | 18.29 | -3.58% | 157,128 | 292,061,801 |
| 2025-01-02 | 19.91 | 19.97 | 18.73 | 18.97 | -4.91% | 187,826 | 363,847,339 |
| 2024-12-31 | 20.71 | 20.87 | 19.92 | 19.95 | -3.34% | 160,840 | 325,577,268 |
| 2024-12-30 | 20.03 | 20.85 | 19.88 | 20.64 | +3.05% | 171,143 | 351,617,083 |
| 2024-12-27 | 20.4 | 20.6 | 19.83 | 20.03 | -1.43% | 175,339 | 354,485,481 |
| 2024-12-26 | 19.81 | 20.47 | 19.81 | 20.32 | +1.8% | 135,383 | 275,147,478 |
| 2024-12-25 | 20.52 | 20.57 | 19.81 | 19.96 | -2.97% | 174,477 | 349,781,744 |
| 2024-12-24 | 20.61 | 21.05 | 20.28 | 20.57 | +0.05% | 131,469 | 271,377,519 |
| 2024-12-23 | 20.85 | 21.17 | 20.51 | 20.56 | -0.87% | 165,740 | 344,742,745 |
| 2024-12-20 | 20.52 | 20.85 | 20.37 | 20.74 | +0.73% | 160,515 | 331,411,738 |
| 2024-12-19 | 20.02 | 20.74 | 19.91 | 20.59 | +1.93% | 143,423 | 291,049,170 |
| 2024-12-18 | 20.18 | 20.49 | 20.01 | 20.2 | +0.1% | 141,504 | 286,531,251 |
| 2024-12-17 | 21.01 | 21.06 | 20.03 | 20.18 | -4.63% | 272,158 | 554,762,006 |
| 2024-12-16 | 21.48 | 22.15 | 20.96 | 21.16 | +0.76% | 287,076 | 616,507,409 |
| 2024-12-13 | 21.6 | 22.08 | 20.91 | 21 | -3.93% | 210,458 | 450,144,032 |
| 2024-12-12 | 21.97 | 22.31 | 21.02 | 21.86 | -0.68% | 258,390 | 556,780,591 |
| 2024-12-11 | 21.62 | 22.17 | 21.54 | 22.01 | +1.8% | 205,726 | 452,092,384 |
| 2024-12-10 | 21.19 | 22.47 | 21.16 | 21.62 | +4.44% | 364,850 | 794,650,955 |
| 2024-12-09 | 20.51 | 21.01 | 20.45 | 20.7 | +0.34% | 147,320 | 305,196,083 |
| 2024-12-06 | 20.66 | 21.19 | 20.43 | 20.63 | +0.1% | 191,964 | 398,743,523 |
| 2024-12-05 | 20.36 | 20.82 | 20.34 | 20.61 | +0.78% | 145,614 | 300,543,769 |
| 2024-12-04 | 21 | 21.27 | 20.28 | 20.45 | -3.45% | 213,199 | 439,803,241 |
| 2024-12-03 | 21.25 | 21.6 | 20.75 | 21.18 | -0.89% | 229,296 | 483,944,610 |
| 2024-12-02 | 21.1 | 21.76 | 20.58 | 21.37 | 0% | 377,240 | 802,590,265 |
| 2024-11-29 | 19.62 | 21.57 | 19.6 | 21.37 | +8.98% | 510,642 | 1,073,201,718 |
| 2024-11-28 | 19.75 | 20.56 | 19.56 | 19.61 | -0.61% | 165,842 | 332,109,418 |
| 2024-11-27 | 19.3 | 19.75 | 18.85 | 19.73 | +1.81% | 151,670 | 292,243,936 |
| 2024-11-26 | 19.75 | 19.95 | 19.36 | 19.38 | -1.87% | 125,123 | 245,147,443 |
| 2024-11-25 | 20.05 | 20.29 | 19.3 | 19.75 | -1.5% | 210,122 | 413,383,484 |
| 2024-11-22 | 20.41 | 21.39 | 20.02 | 20.05 | -2.29% | 326,600 | 679,669,899 |
| 2024-11-21 | 20.6 | 20.8 | 20.28 | 20.52 | -0.44% | 134,183 | 275,322,782 |
| 2024-11-20 | 19.99 | 20.87 | 19.85 | 20.61 | +2.64% | 238,872 | 488,735,767 |
| 2024-11-19 | 19.23 | 20.25 | 19.15 | 20.08 | +2.71% | 246,382 | 484,695,826 |
| 2024-11-18 | 20.59 | 20.73 | 19.35 | 19.55 | -4.87% | 316,285 | 626,157,683 |
| 2024-11-15 | 21.44 | 22.62 | 20.43 | 20.55 | -4.95% | 504,974 | 1,082,623,888 |
| 2024-11-14 | 21.3 | 21.96 | 20.95 | 21.62 | +1.65% | 409,485 | 883,199,163 |
| 2024-11-13 | 20.5 | 21.32 | 20.4 | 21.27 | +2.85% | 284,141 | 592,371,460 |
| 2024-11-12 | 21.01 | 21.65 | 20.5 | 20.68 | -0.67% | 281,898 | 594,765,942 |
| 2024-11-11 | 20.54 | 21.1 | 20.34 | 20.82 | +0.97% | 311,375 | 646,498,576 |
| 2024-11-08 | 21.41 | 21.86 | 20.5 | 20.62 | -3.64% | 441,824 | 935,568,570 |
| 2024-11-07 | 21 | 21.75 | 20.68 | 21.4 | +0.42% | 418,665 | 884,776,361 |
| 2024-11-06 | 21.47 | 22 | 20.99 | 21.31 | +3.1% | 746,277 | 1,604,371,786 |
| 2024-11-05 | 18.79 | 20.67 | 18.79 | 20.67 | +10.01% | 333,071 | 672,912,986 |
| 2024-11-04 | 18.21 | 18.88 | 18.21 | 18.79 | +2.62% | 225,239 | 416,404,925 |
| 2024-11-01 | 19 | 19.49 | 18.25 | 18.31 | -4.09% | 360,141 | 677,148,868 |
| 2024-10-31 | 18.45 | 19.68 | 18.28 | 19.09 | +3.36% | 436,386 | 833,155,751 |
| 2024-10-30 | 17.71 | 18.8 | 17.57 | 18.47 | +3.71% | 395,096 | 722,407,502 |
| 2024-10-29 | 18.2 | 18.27 | 17.78 | 17.81 | -2.09% | 273,852 | 492,257,299 |
| 2024-10-28 | 17.6 | 18.58 | 17.6 | 18.19 | +6.87% | 514,939 | 940,382,019 |
| 2024-10-25 | 16.81 | 17.1 | 16.69 | 17.02 | +1.49% | 198,358 | 335,043,626 |
| 2024-10-24 | 16.8 | 16.9 | 16.51 | 16.77 | -1.06% | 187,352 | 312,259,601 |
| 2024-10-23 | 17.35 | 17.67 | 16.8 | 16.95 | -2.14% | 368,145 | 634,693,838 |
| 2024-10-22 | 18.65 | 18.69 | 17.11 | 17.32 | -6.88% | 429,968 | 759,391,169 |
| 2024-10-21 | 17.49 | 18.76 | 17.38 | 18.6 | +7.14% | 461,192 | 839,285,989 |
| 2024-10-18 | 16.98 | 17.87 | 16.88 | 17.36 | +2.3% | 335,392 | 581,859,270 |
| 2024-10-17 | 16.95 | 17.29 | 16.72 | 16.97 | +1.37% | 274,822 | 468,519,456 |
| 2024-10-16 | 16.65 | 17.04 | 16.56 | 16.74 | -1.47% | 237,514 | 398,751,811 |
| 2024-10-15 | 16.48 | 17.9 | 16.3 | 16.99 | +2.16% | 506,511 | 879,266,820 |
| 2024-10-14 | 16.01 | 16.75 | 15.9 | 16.63 | +4.92% | 319,805 | 522,020,235 |
| 2024-10-11 | 16.25 | 16.43 | 15.6 | 15.85 | -3.53% | 232,792 | 371,356,075 |
| 2024-10-10 | 17.06 | 17.4 | 16.28 | 16.43 | -3.24% | 312,748 | 521,860,383 |
| 2024-10-09 | 17.96 | 18 | 16.68 | 16.98 | -7.82% | 463,403 | 807,916,529 |
| 2024-10-08 | 18.82 | 18.82 | 17.01 | 18.42 | +7.66% | 682,729 | 1,234,099,897 |
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：