股票概览
26.04
-4.12%
-1.12
27.09
开盘价
27.19
最高价
25.8
最低价
530,270
成交量
数据更新至: 2025-03-25
技术指标
27.26
MA5 (5日均线)
27.48
MA10 (10日均线)
27.57
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 | 27.09 | 27.19 | 25.8 | 26.04 | -4.12% | 530,270 | 1,403,506,049 |
| 2025-03-24 | 26.71 | 27.36 | 26.16 | 27.16 | +2.11% | 856,513 | 2,294,987,336 |
| 2025-03-21 | 27.95 | 27.95 | 26.6 | 26.6 | -5.37% | 944,755 | 2,550,541,450 |
| 2025-03-20 | 28.04 | 28.95 | 27.91 | 28.11 | -0.99% | 861,737 | 2,450,260,594 |
| 2025-03-19 | 28.7 | 29.23 | 27.9 | 28.39 | -1.63% | 976,060 | 2,785,888,960 |
| 2025-03-18 | 28.62 | 28.94 | 28.31 | 28.86 | -0.14% | 967,309 | 2,769,037,783 |
| 2025-03-17 | 27.98 | 28.96 | 27.42 | 28.9 | +5.17% | 1,406,605 | 3,974,040,187 |
| 2025-03-14 | 25.85 | 27.78 | 25.73 | 27.48 | +5.65% | 1,249,828 | 3,357,828,274 |
| 2025-03-13 | 27.02 | 27.11 | 25.7 | 26.01 | -4.38% | 1,183,523 | 3,096,023,960 |
| 2025-03-12 | 27.95 | 28.09 | 27.2 | 27.2 | -2.12% | 911,795 | 2,523,650,031 |
| 2025-03-11 | 27.3 | 28.16 | 27.3 | 27.79 | -1.38% | 935,854 | 2,586,523,070 |
| 2025-03-10 | 28.92 | 29.44 | 28.15 | 28.18 | -2.56% | 1,106,742 | 3,168,223,947 |
| 2025-03-07 | 29.16 | 30.87 | 28.65 | 28.92 | -2.53% | 1,673,771 | 4,937,967,726 |
| 2025-03-06 | 28.45 | 31.1 | 27.61 | 29.67 | +6.12% | 2,262,393 | 6,568,857,783 |
| 2025-03-05 | 27.5 | 28.38 | 27.4 | 27.96 | -0.14% | 1,469,665 | 4,097,548,225 |
| 2025-03-04 | 25.86 | 28.28 | 25.86 | 28 | +8.23% | 2,091,891 | 5,751,850,208 |
| 2025-03-03 | 25.94 | 26.75 | 25.38 | 25.87 | +2.54% | 1,217,421 | 3,168,719,701 |
| 2025-02-28 | 26.89 | 27.27 | 25.06 | 25.23 | -6.24% | 1,404,280 | 3,642,422,665 |
| 2025-02-27 | 27.57 | 27.7 | 26.11 | 26.91 | -4.23% | 1,687,698 | 4,538,861,120 |
| 2025-02-26 | 27.27 | 28.88 | 26.38 | 28.1 | +2.89% | 2,088,424 | 5,815,779,789 |
| 2025-02-25 | 27.13 | 28.33 | 27.01 | 27.31 | -1.34% | 1,722,869 | 4,762,039,220 |
| 2025-02-24 | 28 | 29.12 | 27.41 | 27.68 | -0.47% | 2,203,000 | 6,171,732,231 |
| 2025-02-21 | 26.8 | 31 | 26.5 | 27.81 | +4.94% | 3,239,107 | 9,226,579,022 |
| 2025-02-20 | 24.47 | 27.99 | 24.13 | 26.5 | +8.78% | 2,474,414 | 6,323,256,175 |
| 2025-02-19 | 23.01 | 24.9 | 23.01 | 24.36 | +5.09% | 1,907,614 | 4,650,112,613 |
| 2025-02-18 | 23.75 | 23.99 | 22.98 | 23.18 | -4.21% | 1,609,413 | 3,756,722,850 |
| 2025-02-17 | 21.51 | 24.35 | 21.28 | 24.2 | +12.24% | 2,156,236 | 4,894,250,900 |
| 2025-02-14 | 21.57 | 22.05 | 21.32 | 21.56 | -0.6% | 968,673 | 2,095,096,304 |
| 2025-02-13 | 22.61 | 22.8 | 21.44 | 21.69 | -3.9% | 1,327,768 | 2,911,554,726 |
| 2025-02-12 | 22.33 | 22.82 | 21.71 | 22.57 | -0.53% | 1,412,595 | 3,154,450,675 |
| 2025-02-11 | 22.09 | 23.16 | 22.01 | 22.69 | +2.12% | 1,793,344 | 4,067,652,692 |
| 2025-02-10 | 22.4 | 22.59 | 21.66 | 22.22 | -0.31% | 1,671,274 | 3,691,031,419 |
| 2025-02-07 | 21.92 | 22.79 | 21.72 | 22.29 | +1.69% | 2,535,850 | 5,640,598,206 |
| 2025-02-06 | 19.98 | 22.58 | 19.8 | 21.92 | +8.51% | 2,237,477 | 4,832,249,790 |
| 2025-02-05 | 19.05 | 20.26 | 19.05 | 20.2 | +8.49% | 1,668,902 | 3,298,229,113 |
| 2025-01-27 | 19.78 | 19.78 | 18.62 | 18.62 | -4.46% | 940,454 | 1,787,388,305 |
| 2025-01-24 | 18.35 | 19.55 | 18.3 | 19.49 | +4.9% | 1,435,019 | 2,744,760,795 |
| 2025-01-23 | 19.52 | 19.63 | 18.58 | 18.58 | -2.77% | 1,349,765 | 2,569,818,931 |
| 2025-01-22 | 19.45 | 19.96 | 18.75 | 19.11 | -0.52% | 1,915,731 | 3,708,797,942 |
| 2025-01-21 | 18.47 | 19.48 | 18.22 | 19.21 | +5.55% | 1,598,586 | 3,033,965,718 |
| 2025-01-20 | 17.89 | 18.49 | 17.89 | 18.2 | +2.94% | 906,038 | 1,649,988,236 |
| 2025-01-17 | 17.6 | 17.97 | 17.5 | 17.68 | +0.34% | 665,940 | 1,182,684,498 |
| 2025-01-16 | 18.3 | 18.47 | 17.42 | 17.62 | -2.76% | 1,010,880 | 1,808,606,989 |
| 2025-01-15 | 18.36 | 18.53 | 18.01 | 18.12 | -2.84% | 924,398 | 1,682,047,958 |
| 2025-01-14 | 17.69 | 18.78 | 17.41 | 18.65 | +5.25% | 1,374,519 | 2,504,909,476 |
| 2025-01-13 | 16.95 | 18.1 | 16.85 | 17.72 | +2.19% | 1,006,079 | 1,776,914,436 |
| 2025-01-10 | 17.3 | 18.44 | 17.16 | 17.34 | -1.42% | 1,343,109 | 2,370,394,898 |
| 2025-01-09 | 16.58 | 17.66 | 16.58 | 17.59 | +5.14% | 1,277,283 | 2,204,395,871 |
| 2025-01-08 | 16.5 | 16.88 | 15.82 | 16.73 | +0.6% | 861,571 | 1,408,828,778 |
| 2025-01-07 | 15.65 | 16.66 | 15.6 | 16.63 | +5.32% | 847,974 | 1,384,887,775 |
| 2025-01-06 | 16.3 | 16.42 | 15.56 | 15.79 | -2.47% | 686,675 | 1,088,931,423 |
| 2025-01-03 | 15.83 | 16.87 | 15.7 | 16.19 | +2.47% | 880,240 | 1,433,449,271 |
| 2025-01-02 | 16.23 | 16.49 | 15.52 | 15.8 | -2.71% | 549,860 | 881,724,767 |
| 2024-12-31 | 16.96 | 16.96 | 16.2 | 16.24 | -4.3% | 574,819 | 950,540,320 |
| 2024-12-30 | 16.75 | 16.97 | 16.2 | 16.97 | +1.62% | 594,376 | 996,269,247 |
| 2024-12-27 | 16.33 | 17.17 | 16.21 | 16.7 | +2.96% | 878,525 | 1,476,831,375 |
| 2024-12-26 | 15.85 | 16.45 | 15.66 | 16.22 | +2.4% | 639,389 | 1,033,040,190 |
| 2024-12-25 | 16.41 | 16.47 | 15.45 | 15.84 | -5.43% | 1,160,147 | 1,831,327,442 |
| 2024-12-24 | 16.5 | 16.96 | 16.48 | 16.75 | +1.21% | 401,772 | 671,429,540 |
| 2024-12-23 | 17.27 | 17.33 | 16.47 | 16.55 | -4.22% | 523,839 | 880,146,934 |
| 2024-12-20 | 17.15 | 17.53 | 16.9 | 17.28 | -0.12% | 647,584 | 1,119,575,773 |
| 2024-12-19 | 16.81 | 17.42 | 16.76 | 17.3 | +0.99% | 440,291 | 755,891,132 |
| 2024-12-18 | 17.02 | 17.29 | 16.6 | 17.13 | +1.18% | 357,163 | 609,602,213 |
| 2024-12-17 | 17.13 | 17.39 | 16.87 | 16.93 | -1.17% | 433,805 | 743,969,212 |
| 2024-12-16 | 17.51 | 17.65 | 16.98 | 17.13 | -3.06% | 443,737 | 766,363,027 |
| 2024-12-13 | 18.2 | 18.27 | 17.62 | 17.67 | -3.86% | 585,824 | 1,048,271,048 |
| 2024-12-12 | 18.7 | 18.89 | 18.11 | 18.38 | -1.82% | 698,210 | 1,280,747,386 |
| 2024-12-11 | 18.4 | 19.17 | 18.39 | 18.72 | +0.59% | 840,512 | 1,587,472,666 |
| 2024-12-10 | 20 | 20.2 | 18.59 | 18.61 | -2.57% | 1,293,246 | 2,486,393,964 |
| 2024-12-09 | 18.56 | 19.94 | 18.41 | 19.1 | +2.14% | 1,330,208 | 2,563,539,183 |
| 2024-12-06 | 17.16 | 19.45 | 17.07 | 18.7 | +10.78% | 1,496,387 | 2,709,388,542 |
| 2024-12-05 | 16.3 | 16.99 | 16.22 | 16.88 | +3.18% | 448,756 | 750,441,388 |
| 2024-12-04 | 16.6 | 16.69 | 16.22 | 16.36 | -2.04% | 332,854 | 547,669,352 |
| 2024-12-03 | 16.9 | 16.9 | 16.42 | 16.7 | -1.3% | 407,793 | 679,389,836 |
| 2024-12-02 | 16.62 | 17.19 | 16.61 | 16.92 | +1.93% | 509,264 | 863,108,760 |
| 2024-11-29 | 16.06 | 16.75 | 16.01 | 16.6 | +3.43% | 495,556 | 816,058,034 |
| 2024-11-28 | 16.55 | 16.57 | 16 | 16.05 | -2.61% | 406,252 | 661,355,756 |
| 2024-11-27 | 15.77 | 16.5 | 15.32 | 16.48 | +4.04% | 507,841 | 809,534,973 |
| 2024-11-26 | 16.08 | 16.31 | 15.81 | 15.84 | -1.74% | 290,722 | 466,473,794 |
| 2024-11-25 | 16.36 | 16.51 | 15.71 | 16.12 | -1.53% | 425,907 | 681,166,213 |
| 2024-11-22 | 17.18 | 17.38 | 16.31 | 16.37 | -4.55% | 485,856 | 822,385,826 |
| 2024-11-21 | 17.4 | 17.4 | 16.88 | 17.15 | -1.66% | 450,941 | 772,565,871 |
| 2024-11-20 | 17.12 | 17.63 | 16.98 | 17.44 | +1.69% | 518,154 | 901,009,594 |
| 2024-11-19 | 16.43 | 17.18 | 16.43 | 17.15 | +4.45% | 506,565 | 851,351,229 |
| 2024-11-18 | 17.43 | 17.61 | 16.22 | 16.42 | -5.74% | 673,048 | 1,127,999,363 |
| 2024-11-15 | 17.82 | 18.35 | 17.39 | 17.42 | -2.3% | 612,834 | 1,100,509,359 |
| 2024-11-14 | 18.95 | 18.96 | 17.79 | 17.83 | -5.91% | 664,029 | 1,213,555,469 |
| 2024-11-13 | 19.27 | 19.38 | 18.43 | 18.95 | -1.61% | 638,933 | 1,202,433,786 |
| 2024-11-12 | 20 | 20.09 | 19.1 | 19.26 | -4.75% | 932,843 | 1,824,562,264 |
| 2024-11-11 | 18.98 | 20.85 | 18.62 | 20.22 | +6.42% | 1,201,696 | 2,368,153,107 |
| 2024-11-08 | 18.8 | 19.66 | 18.75 | 19 | +2.59% | 1,022,139 | 1,961,970,612 |
| 2024-11-07 | 18.18 | 18.59 | 17.96 | 18.52 | -0.7% | 837,806 | 1,532,610,855 |
| 2024-11-06 | 19.7 | 19.86 | 18.41 | 18.65 | -6.33% | 1,433,178 | 2,750,992,109 |
| 2024-11-05 | 19.16 | 20.93 | 18.92 | 19.91 | +1.79% | 1,514,864 | 2,990,665,130 |
| 2024-11-04 | 18.88 | 19.88 | 18.08 | 19.56 | +4.26% | 1,451,942 | 2,770,795,147 |
| 2024-11-01 | 17.93 | 19.21 | 17.63 | 18.76 | +4.51% | 1,478,182 | 2,743,791,494 |
| 2024-10-31 | 18.37 | 18.54 | 17.37 | 17.95 | +0.17% | 1,301,345 | 2,343,250,038 |
| 2024-10-30 | 16.06 | 18.98 | 15.96 | 17.92 | +12.78% | 1,549,775 | 2,711,813,970 |
| 2024-10-29 | 15.88 | 16.33 | 15.45 | 15.89 | +0.13% | 1,028,468 | 1,646,238,766 |
| 2024-10-28 | 16.64 | 16.8 | 15.64 | 15.87 | +1.6% | 1,246,965 | 2,006,575,245 |
| 2024-10-25 | 15.14 | 15.63 | 14.98 | 15.62 | +4.48% | 616,466 | 941,430,960 |
| 2024-10-24 | 14.81 | 15.08 | 14.73 | 14.95 | -0.53% | 313,998 | 468,327,705 |
| 2024-10-23 | 15.23 | 15.4 | 14.89 | 15.03 | -1.31% | 499,847 | 756,620,129 |
| 2024-10-22 | 15.3 | 15.73 | 15.02 | 15.23 | -1.81% | 667,815 | 1,020,817,769 |
| 2024-10-21 | 15.3 | 16.16 | 15.14 | 15.51 | +3.06% | 944,704 | 1,476,464,667 |
| 2024-10-18 | 14.15 | 15.59 | 14.08 | 15.05 | +5.61% | 861,565 | 1,281,683,349 |
| 2024-10-17 | 14.15 | 14.7 | 14.15 | 14.25 | +1.5% | 533,700 | 769,120,447 |
| 2024-10-16 | 13.92 | 14.36 | 13.9 | 14.04 | -2.02% | 393,956 | 555,891,051 |
| 2024-10-15 | 14.5 | 14.98 | 14.14 | 14.33 | -1.44% | 591,766 | 865,825,147 |
| 2024-10-14 | 13.83 | 14.55 | 13.66 | 14.54 | +5.06% | 574,199 | 814,130,166 |
| 2024-10-11 | 14.45 | 14.67 | 13.53 | 13.84 | -5.85% | 645,882 | 900,211,359 |
| 2024-10-10 | 14.38 | 15.23 | 14.19 | 14.7 | +2.65% | 733,718 | 1,082,095,109 |
| 2024-10-09 | 15.69 | 15.83 | 14.2 | 14.32 | -13.21% | 1,136,227 | 1,714,846,796 |
| 2024-10-08 | 16.48 | 16.5 | 14.8 | 16.5 | +20% | 1,348,546 | 2,139,389,418 |
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：