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 |
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：