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 |
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：