股票概览
27.11
+0.86%
+0.23
27.04
开盘价
27.17
最高价
26.68
最低价
4,162
成交量
数据更新至: 2025-03-25
技术指标
27.39
MA5 (5日均线)
27.32
MA10 (10日均线)
27.77
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 | 27.04 | 27.17 | 26.68 | 27.11 | +0.86% | 4,162 | 11,213,260 |
| 2025-03-24 | 27.38 | 27.59 | 26.46 | 26.88 | -1.83% | 9,229 | 24,873,003 |
| 2025-03-21 | 27.66 | 27.95 | 27.28 | 27.38 | -1.01% | 8,351 | 22,943,059 |
| 2025-03-20 | 27.8 | 28 | 27.63 | 27.66 | -0.86% | 9,068 | 25,185,983 |
| 2025-03-19 | 27.74 | 28.38 | 27.66 | 27.9 | +0.5% | 13,759 | 38,524,881 |
| 2025-03-18 | 27.44 | 27.77 | 27.3 | 27.76 | +1.13% | 10,056 | 27,763,670 |
| 2025-03-17 | 27.2 | 28 | 27.11 | 27.45 | +0.99% | 18,374 | 50,583,357 |
| 2025-03-14 | 26.97 | 27.25 | 26.81 | 27.18 | +0.7% | 14,368 | 38,889,213 |
| 2025-03-13 | 26.88 | 27.04 | 26.72 | 26.99 | +0.41% | 11,753 | 31,584,573 |
| 2025-03-12 | 27.14 | 27.14 | 26.7 | 26.88 | -1.18% | 23,547 | 63,214,784 |
| 2025-03-11 | 27.3 | 27.49 | 26.77 | 27.2 | -1.84% | 25,801 | 69,405,595 |
| 2025-03-10 | 29.47 | 30.08 | 27.62 | 27.71 | -5.91% | 60,056 | 172,446,417 |
| 2025-03-07 | 28.65 | 29.47 | 28.57 | 29.45 | +2.54% | 19,537 | 57,089,393 |
| 2025-03-06 | 28.59 | 28.9 | 28.54 | 28.72 | -0.03% | 13,058 | 37,482,291 |
| 2025-03-05 | 28.45 | 28.82 | 28.37 | 28.73 | +0.52% | 11,374 | 32,521,357 |
| 2025-03-04 | 28.67 | 28.67 | 28.08 | 28.58 | +0.04% | 14,195 | 40,278,262 |
| 2025-03-03 | 27.91 | 28.67 | 27.91 | 28.57 | +1.85% | 17,713 | 50,251,694 |
| 2025-02-28 | 28.06 | 28.48 | 27.86 | 28.05 | -0.04% | 17,993 | 50,677,827 |
| 2025-02-27 | 27.15 | 28.21 | 27.01 | 28.06 | +3.28% | 25,751 | 71,180,478 |
| 2025-02-26 | 26.43 | 27.23 | 26.33 | 27.17 | +2.8% | 18,298 | 49,297,450 |
| 2025-02-25 | 26.59 | 27.17 | 26.16 | 26.43 | -0.6% | 20,171 | 53,543,950 |
| 2025-02-24 | 26.88 | 27.07 | 26.5 | 26.59 | -1.45% | 11,540 | 30,861,054 |
| 2025-02-21 | 26.5 | 27.27 | 26.23 | 26.98 | +1.77% | 14,546 | 38,858,433 |
| 2025-02-20 | 26.51 | 26.79 | 26.43 | 26.51 | -0.15% | 9,468 | 25,177,971 |
| 2025-02-19 | 26.4 | 27.1 | 26.3 | 26.55 | +0.26% | 14,446 | 38,533,472 |
| 2025-02-18 | 27.01 | 27.14 | 26.38 | 26.48 | -1.96% | 10,985 | 29,394,394 |
| 2025-02-17 | 26.86 | 27.28 | 26.5 | 27.01 | +1.31% | 10,247 | 27,511,241 |
| 2025-02-14 | 26.8 | 27.15 | 26.58 | 26.66 | -0.71% | 11,094 | 29,721,253 |
| 2025-02-13 | 27.35 | 27.35 | 26.8 | 26.85 | -1.86% | 5,909 | 15,970,960 |
| 2025-02-12 | 27.2 | 27.45 | 26.9 | 27.36 | +0.4% | 7,626 | 20,721,715 |
| 2025-02-11 | 27.22 | 27.43 | 26.52 | 27.25 | -0.07% | 8,214 | 22,255,454 |
| 2025-02-10 | 27 | 27.38 | 26.89 | 27.27 | +0.96% | 7,047 | 19,154,512 |
| 2025-02-07 | 26.74 | 27.23 | 26.74 | 27.01 | +1.01% | 7,877 | 21,258,348 |
| 2025-02-06 | 26.48 | 26.76 | 26.27 | 26.74 | +1.02% | 6,367 | 16,893,702 |
| 2025-02-05 | 27.03 | 27.26 | 26.12 | 26.47 | -1.93% | 10,527 | 27,913,183 |
| 2025-01-27 | 26.67 | 27.32 | 26.67 | 26.99 | +0.97% | 6,046 | 16,380,103 |
| 2025-01-24 | 26.55 | 26.8 | 26.42 | 26.73 | +0.26% | 4,886 | 13,003,492 |
| 2025-01-23 | 26.73 | 27.06 | 26.6 | 26.66 | +0.49% | 4,923 | 13,187,439 |
| 2025-01-22 | 26.78 | 26.9 | 26.4 | 26.53 | -0.6% | 4,736 | 12,587,885 |
| 2025-01-21 | 26.9 | 26.97 | 26.36 | 26.69 | -0.22% | 4,270 | 11,342,415 |
| 2025-01-20 | 26.33 | 26.91 | 26.02 | 26.75 | +2.18% | 6,652 | 17,700,350 |
| 2025-01-17 | 25.99 | 26.32 | 25.56 | 26.18 | +0.73% | 5,665 | 14,785,073 |
| 2025-01-16 | 25.81 | 26.22 | 25.61 | 25.99 | +0.78% | 4,398 | 11,415,941 |
| 2025-01-15 | 25.94 | 26.25 | 25.71 | 25.79 | -0.58% | 5,559 | 14,416,263 |
| 2025-01-14 | 25.36 | 25.95 | 25.02 | 25.94 | +3.26% | 9,375 | 23,924,708 |
| 2025-01-13 | 25.35 | 25.48 | 24.8 | 25.12 | -1.68% | 5,687 | 14,339,320 |
| 2025-01-10 | 26.45 | 26.53 | 25.55 | 25.55 | -3.4% | 6,667 | 17,331,847 |
| 2025-01-09 | 26.4 | 26.77 | 26.06 | 26.45 | +0.19% | 4,967 | 13,174,931 |
| 2025-01-08 | 26.4 | 26.79 | 25.84 | 26.4 | -1.05% | 8,103 | 21,402,113 |
| 2025-01-07 | 26.66 | 26.77 | 26.14 | 26.68 | +0.08% | 10,279 | 27,207,369 |
| 2025-01-06 | 26.9 | 27.3 | 26.37 | 26.66 | -0.71% | 8,824 | 23,666,820 |
| 2025-01-03 | 27.03 | 27.67 | 26.77 | 26.85 | -1.14% | 8,160 | 22,202,461 |
| 2025-01-02 | 27.1 | 28.12 | 26.96 | 27.16 | -0.29% | 12,015 | 33,129,167 |
| 2024-12-31 | 27.98 | 27.98 | 26.88 | 27.24 | -1.98% | 10,586 | 28,904,826 |
| 2024-12-30 | 27.89 | 28.28 | 27.69 | 27.79 | -1.35% | 5,751 | 16,083,273 |
| 2024-12-27 | 27.93 | 28.37 | 27.71 | 28.17 | +0.82% | 8,695 | 24,487,998 |
| 2024-12-26 | 28.37 | 28.54 | 27.75 | 27.94 | -1.52% | 16,223 | 45,642,311 |
| 2024-12-25 | 29.08 | 29.3 | 28 | 28.37 | -2.41% | 14,125 | 40,072,980 |
| 2024-12-24 | 28.55 | 29.09 | 28.26 | 29.07 | +1.79% | 9,138 | 26,285,618 |
| 2024-12-23 | 29.67 | 29.88 | 28.56 | 28.56 | -3.87% | 13,658 | 39,587,260 |
| 2024-12-20 | 31 | 31.32 | 29.66 | 29.71 | -3.91% | 41,962 | 128,127,295 |
| 2024-12-19 | 30 | 30.95 | 29.75 | 30.92 | +2.42% | 23,192 | 70,799,560 |
| 2024-12-18 | 29.15 | 30.3 | 28.65 | 30.19 | +3.89% | 24,482 | 72,983,255 |
| 2024-12-17 | 29.89 | 29.95 | 28.75 | 29.06 | -2.81% | 14,656 | 42,925,770 |
| 2024-12-16 | 29.1 | 29.97 | 28.92 | 29.9 | +2.47% | 21,075 | 62,008,628 |
| 2024-12-13 | 29.67 | 30.44 | 29.13 | 29.18 | -1.92% | 20,327 | 60,713,088 |
| 2024-12-12 | 29.68 | 29.84 | 29 | 29.75 | +2.16% | 23,039 | 67,847,026 |
| 2024-12-11 | 29.95 | 29.95 | 28.94 | 29.12 | -0.92% | 17,990 | 52,518,429 |
| 2024-12-10 | 29.85 | 29.85 | 29.21 | 29.39 | +0.62% | 22,890 | 67,439,078 |
| 2024-12-09 | 28.29 | 29.27 | 28.06 | 29.21 | +3.51% | 16,349 | 46,908,986 |
| 2024-12-06 | 28.3 | 28.32 | 27.9 | 28.22 | +0.25% | 7,953 | 22,415,661 |
| 2024-12-05 | 27.6 | 28.15 | 27.41 | 28.15 | +1.66% | 7,755 | 21,643,037 |
| 2024-12-04 | 28.19 | 28.21 | 27.6 | 27.69 | -1.67% | 7,247 | 20,222,272 |
| 2024-12-03 | 28.17 | 28.32 | 27.9 | 28.16 | +0.07% | 8,092 | 22,746,203 |
| 2024-12-02 | 27.96 | 28.24 | 27.9 | 28.14 | +1.11% | 7,394 | 20,771,458 |
| 2024-11-29 | 27.68 | 27.92 | 27.32 | 27.83 | +1.05% | 8,392 | 23,280,629 |
| 2024-11-28 | 27.5 | 27.71 | 27.4 | 27.54 | +0.07% | 6,357 | 17,526,889 |
| 2024-11-27 | 27.64 | 27.65 | 26.63 | 27.52 | -0.43% | 10,002 | 27,105,753 |
| 2024-11-26 | 27.57 | 28.23 | 27.51 | 27.64 | +0.4% | 7,189 | 20,020,635 |
| 2024-11-25 | 27.08 | 27.6 | 27 | 27.53 | +1.85% | 10,016 | 27,331,836 |
| 2024-11-22 | 28.35 | 28.36 | 27 | 27.03 | -4.49% | 12,165 | 33,829,251 |
| 2024-11-21 | 28.42 | 28.55 | 27.98 | 28.3 | -0.53% | 10,955 | 30,881,395 |
| 2024-11-20 | 28.21 | 28.58 | 28.04 | 28.45 | +1.07% | 11,169 | 31,702,691 |
| 2024-11-19 | 28.06 | 28.28 | 27.67 | 28.15 | +1.26% | 9,299 | 26,009,985 |
| 2024-11-18 | 28.58 | 29.14 | 27.62 | 27.8 | -1.91% | 16,198 | 45,344,177 |
| 2024-11-15 | 29.42 | 29.73 | 28.33 | 28.34 | -4.35% | 18,587 | 54,080,824 |
| 2024-11-14 | 30.4 | 30.48 | 29.6 | 29.63 | -3.11% | 11,902 | 35,704,884 |
| 2024-11-13 | 31.19 | 31.39 | 29.88 | 30.58 | -1.99% | 16,273 | 49,724,097 |
| 2024-11-12 | 31.02 | 32 | 30.7 | 31.2 | +0.58% | 32,436 | 101,900,766 |
| 2024-11-11 | 29.9 | 31.6 | 29.9 | 31.02 | +2.58% | 36,966 | 113,356,987 |
| 2024-11-08 | 30.35 | 30.66 | 30.14 | 30.24 | +0.43% | 14,166 | 42,993,156 |
| 2024-11-07 | 29.7 | 30.26 | 29.3 | 30.11 | +1.07% | 15,243 | 45,494,328 |
| 2024-11-06 | 29.6 | 30.44 | 29.38 | 29.79 | +0.98% | 17,967 | 53,467,649 |
| 2024-11-05 | 29.66 | 29.66 | 29 | 29.5 | -0.51% | 21,998 | 64,577,307 |
| 2024-11-04 | 29.29 | 29.68 | 29.09 | 29.65 | +1.3% | 12,064 | 35,501,823 |
| 2024-11-01 | 30.06 | 30.13 | 29.08 | 29.27 | -2.6% | 14,146 | 41,708,503 |
| 2024-10-31 | 30.49 | 30.75 | 29.88 | 30.05 | -1.22% | 11,785 | 35,673,047 |
| 2024-10-30 | 30.56 | 31.04 | 30.05 | 30.42 | -0.85% | 11,406 | 34,805,641 |
| 2024-10-29 | 31.2 | 31.6 | 30.54 | 30.68 | -1.29% | 13,181 | 40,908,059 |
| 2024-10-28 | 32 | 32.2 | 30.7 | 31.08 | -3.33% | 18,947 | 59,114,880 |
| 2024-10-25 | 31.75 | 32.77 | 31.72 | 32.15 | +1.1% | 12,876 | 41,494,872 |
| 2024-10-24 | 32.51 | 33.14 | 31.65 | 31.8 | -2.15% | 12,584 | 40,541,602 |
| 2024-10-23 | 33.15 | 33.2 | 32.26 | 32.5 | -1.99% | 18,415 | 60,093,220 |
| 2024-10-22 | 31.78 | 33.31 | 31.56 | 33.16 | +4.18% | 26,926 | 88,272,204 |
| 2024-10-21 | 31.52 | 31.99 | 30.62 | 31.83 | +1.11% | 23,849 | 74,969,635 |
| 2024-10-18 | 31.12 | 31.69 | 30.82 | 31.48 | +0.16% | 21,835 | 68,497,598 |
| 2024-10-17 | 30.82 | 32.26 | 30.7 | 31.43 | +2.44% | 18,173 | 57,351,985 |
| 2024-10-16 | 30.71 | 31.32 | 30.42 | 30.68 | -1.41% | 11,912 | 36,753,713 |
| 2024-10-15 | 30.55 | 31.99 | 30.22 | 31.12 | +2.44% | 23,560 | 74,021,499 |
| 2024-10-14 | 29.02 | 30.86 | 28.73 | 30.38 | +5.74% | 19,054 | 57,200,264 |
| 2024-10-11 | 30.33 | 30.48 | 28.53 | 28.73 | -5.28% | 17,096 | 49,985,367 |
| 2024-10-10 | 31.37 | 31.43 | 30.21 | 30.33 | -1.75% | 20,458 | 63,074,528 |
| 2024-10-09 | 31 | 32.48 | 30.34 | 30.87 | -3.71% | 31,214 | 98,152,109 |
| 2024-10-08 | 32.9 | 32.9 | 29.91 | 32.06 | +7.19% | 45,164 | 142,380,415 |
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：