股票概览
27.15
+0.74%
+0.2
26.98
开盘价
27.15
最高价
26.81
最低价
18,914
成交量
数据更新至: 2025-03-25
技术指标
27.54
MA5 (5日均线)
27.98
MA10 (10日均线)
27.89
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 | 26.98 | 27.15 | 26.81 | 27.15 | +0.74% | 18,914 | 50,983,405 |
| 2025-03-24 | 27.52 | 27.63 | 26.76 | 26.95 | -2.07% | 71,117 | 192,470,004 |
| 2025-03-21 | 28.15 | 28.16 | 27.51 | 27.52 | -1.68% | 56,670 | 157,295,406 |
| 2025-03-20 | 28.19 | 28.19 | 27.98 | 27.99 | -0.32% | 39,368 | 110,441,100 |
| 2025-03-19 | 28.4 | 28.46 | 27.86 | 28.08 | -2.6% | 80,890 | 227,313,148 |
| 2025-03-18 | 28.78 | 28.89 | 28.57 | 28.83 | +0.42% | 36,627 | 105,222,873 |
| 2025-03-17 | 28.54 | 28.8 | 28.45 | 28.71 | +0.63% | 45,196 | 129,520,145 |
| 2025-03-14 | 28.2 | 28.56 | 28.11 | 28.53 | +1.13% | 62,505 | 177,266,152 |
| 2025-03-13 | 27.82 | 28.24 | 27.79 | 28.21 | +1.4% | 62,242 | 174,832,242 |
| 2025-03-12 | 27.9 | 28.05 | 27.78 | 27.82 | -0.32% | 35,336 | 98,433,456 |
| 2025-03-11 | 27.73 | 27.95 | 27.49 | 27.91 | +0.36% | 35,376 | 98,177,228 |
| 2025-03-10 | 27.88 | 28.03 | 27.67 | 27.81 | +0.14% | 30,832 | 85,603,936 |
| 2025-03-07 | 28.04 | 28.1 | 27.72 | 27.77 | -1.28% | 40,177 | 112,165,173 |
| 2025-03-06 | 27.81 | 28.18 | 27.77 | 28.13 | +1.15% | 58,932 | 164,751,850 |
| 2025-03-05 | 27.82 | 28.04 | 27.66 | 27.81 | -0.04% | 32,076 | 89,116,732 |
| 2025-03-04 | 27.61 | 27.9 | 27.56 | 27.82 | +0.91% | 41,663 | 115,730,918 |
| 2025-03-03 | 27.51 | 27.84 | 27.45 | 27.57 | +0.18% | 36,981 | 102,288,008 |
| 2025-02-28 | 27.69 | 27.97 | 27.43 | 27.52 | -0.76% | 45,157 | 124,688,495 |
| 2025-02-27 | 27.86 | 28.05 | 27.55 | 27.73 | -0.43% | 44,779 | 124,367,472 |
| 2025-02-26 | 27.74 | 27.95 | 27.64 | 27.85 | +0.51% | 42,330 | 117,510,565 |
| 2025-02-25 | 28.01 | 28.06 | 27.66 | 27.71 | -1.32% | 53,514 | 148,570,320 |
| 2025-02-24 | 28 | 28.37 | 27.95 | 28.08 | +0.14% | 42,782 | 120,478,258 |
| 2025-02-21 | 28.2 | 28.39 | 27.82 | 28.04 | -0.53% | 61,712 | 172,733,186 |
| 2025-02-20 | 28.08 | 28.55 | 28.04 | 28.19 | +0.28% | 51,992 | 147,123,590 |
| 2025-02-19 | 28.04 | 28.17 | 27.77 | 28.11 | +0.29% | 47,437 | 132,684,978 |
| 2025-02-18 | 28.53 | 28.7 | 28.01 | 28.03 | -1.79% | 61,198 | 173,341,640 |
| 2025-02-17 | 28.89 | 28.98 | 28.19 | 28.54 | -1.18% | 61,411 | 175,292,347 |
| 2025-02-14 | 28.58 | 29 | 28.56 | 28.88 | +0.66% | 45,290 | 130,476,390 |
| 2025-02-13 | 28.78 | 28.92 | 28.62 | 28.69 | -0.31% | 40,067 | 115,266,577 |
| 2025-02-12 | 29.03 | 29.19 | 28.56 | 28.78 | -1.24% | 68,047 | 196,128,379 |
| 2025-02-11 | 29.34 | 29.35 | 29.03 | 29.14 | -0.61% | 36,988 | 107,756,976 |
| 2025-02-10 | 29.17 | 29.35 | 29.08 | 29.32 | +0.58% | 60,537 | 176,819,152 |
| 2025-02-07 | 29.19 | 29.31 | 28.93 | 29.15 | -0.03% | 65,363 | 190,667,406 |
| 2025-02-06 | 29.13 | 29.19 | 28.86 | 29.16 | 0% | 34,850 | 101,201,375 |
| 2025-02-05 | 29.19 | 29.22 | 28.92 | 29.16 | +0.55% | 27,343 | 79,485,566 |
| 2025-01-27 | 29.04 | 29.36 | 28.98 | 29 | -0.14% | 29,442 | 85,847,149 |
| 2025-01-24 | 28.9 | 29.19 | 28.88 | 29.04 | +0.07% | 28,904 | 84,024,502 |
| 2025-01-23 | 28.28 | 29.2 | 28.28 | 29.02 | +1.11% | 48,263 | 139,897,443 |
| 2025-01-22 | 28.97 | 29.08 | 28.5 | 28.7 | -1.31% | 31,440 | 90,210,708 |
| 2025-01-21 | 29.2 | 29.43 | 28.91 | 29.08 | +0.62% | 35,095 | 102,284,601 |
| 2025-01-20 | 29.1 | 29.34 | 28.84 | 28.9 | -0.34% | 25,807 | 74,936,952 |
| 2025-01-17 | 28.86 | 29.15 | 28.75 | 29 | +0.1% | 27,533 | 79,735,624 |
| 2025-01-16 | 29.09 | 29.43 | 28.86 | 28.97 | -0.31% | 26,276 | 76,576,707 |
| 2025-01-15 | 29.11 | 29.22 | 28.9 | 29.06 | -0.62% | 23,722 | 68,830,090 |
| 2025-01-14 | 28.76 | 29.28 | 28.65 | 29.24 | +1.95% | 38,711 | 112,527,823 |
| 2025-01-13 | 28.5 | 28.86 | 28.21 | 28.68 | +0.24% | 28,478 | 81,388,736 |
| 2025-01-10 | 29.14 | 29.16 | 28.61 | 28.61 | -1.31% | 23,931 | 69,149,157 |
| 2025-01-09 | 28.94 | 29.29 | 28.83 | 28.99 | -0.38% | 20,549 | 59,750,276 |
| 2025-01-08 | 29.19 | 29.3 | 28.69 | 29.1 | -0.44% | 40,918 | 118,696,480 |
| 2025-01-07 | 29.65 | 29.76 | 28.82 | 29.23 | -1.58% | 50,261 | 146,612,285 |
| 2025-01-06 | 29.69 | 30.1 | 29.51 | 29.7 | +0.24% | 29,385 | 87,462,499 |
| 2025-01-03 | 29.8 | 29.97 | 29.32 | 29.63 | -0.13% | 32,474 | 96,387,472 |
| 2025-01-02 | 30.29 | 30.45 | 29.5 | 29.67 | -2.01% | 44,477 | 133,200,005 |
| 2024-12-31 | 30.89 | 30.95 | 30.28 | 30.28 | -2.01% | 45,291 | 138,294,350 |
| 2024-12-30 | 30.92 | 31.09 | 30.74 | 30.9 | -0.32% | 31,003 | 95,648,556 |
| 2024-12-27 | 30.59 | 31.2 | 30.59 | 31 | +0.81% | 42,942 | 133,140,461 |
| 2024-12-26 | 30.94 | 31.14 | 30.55 | 30.75 | -0.81% | 53,687 | 165,280,990 |
| 2024-12-25 | 31.08 | 31.38 | 30.82 | 31 | +0.06% | 46,689 | 145,436,193 |
| 2024-12-24 | 30.54 | 31.18 | 30.5 | 30.98 | +1.44% | 43,582 | 134,766,100 |
| 2024-12-23 | 30.86 | 30.91 | 30.49 | 30.54 | -0.78% | 39,213 | 120,295,274 |
| 2024-12-20 | 30.75 | 30.99 | 30.63 | 30.78 | -0.48% | 34,856 | 107,375,417 |
| 2024-12-19 | 30.6 | 31.44 | 30.39 | 30.93 | +1.31% | 55,290 | 170,921,064 |
| 2024-12-18 | 30.7 | 30.95 | 30.53 | 30.53 | -0.55% | 24,404 | 74,901,182 |
| 2024-12-17 | 30.64 | 30.98 | 30.42 | 30.7 | +0.16% | 34,074 | 104,497,148 |
| 2024-12-16 | 30.8 | 31.03 | 30.47 | 30.65 | -0.74% | 44,546 | 136,765,480 |
| 2024-12-13 | 31.44 | 31.52 | 30.86 | 30.88 | -2.09% | 57,322 | 177,919,676 |
| 2024-12-12 | 31.18 | 31.65 | 31.05 | 31.54 | +1.19% | 56,140 | 175,873,351 |
| 2024-12-11 | 31.3 | 31.45 | 31.06 | 31.17 | -0.45% | 47,524 | 148,306,888 |
| 2024-12-10 | 31.56 | 31.93 | 31.01 | 31.31 | +1.13% | 81,848 | 257,961,830 |
| 2024-12-09 | 31.28 | 31.45 | 30.72 | 30.96 | -0.8% | 38,713 | 120,605,720 |
| 2024-12-06 | 30.86 | 31.37 | 30.77 | 31.21 | +0.91% | 45,275 | 140,681,008 |
| 2024-12-05 | 31.13 | 31.26 | 30.77 | 30.93 | -0.64% | 45,916 | 141,924,670 |
| 2024-12-04 | 31.9 | 31.96 | 31.01 | 31.13 | -1.36% | 43,894 | 137,242,652 |
| 2024-12-03 | 31.32 | 31.85 | 31.07 | 31.56 | +0.77% | 54,043 | 170,027,520 |
| 2024-12-02 | 31.22 | 31.47 | 30.98 | 31.32 | +0.32% | 51,424 | 160,650,612 |
| 2024-11-29 | 30.81 | 31.69 | 30.72 | 31.22 | +1.36% | 55,868 | 174,593,468 |
| 2024-11-28 | 31.34 | 31.44 | 30.72 | 30.8 | -1.85% | 40,875 | 126,863,392 |
| 2024-11-27 | 30.88 | 31.38 | 30.5 | 31.38 | +1.36% | 48,003 | 148,482,302 |
| 2024-11-26 | 30.8 | 31.57 | 30.73 | 30.96 | +0.23% | 39,612 | 123,418,270 |
| 2024-11-25 | 31.4 | 31.74 | 30.53 | 30.89 | -1.72% | 58,125 | 180,560,109 |
| 2024-11-22 | 32.67 | 32.95 | 31.33 | 31.43 | -3.68% | 86,800 | 277,681,721 |
| 2024-11-21 | 32.1 | 33.17 | 31.9 | 32.63 | +1.08% | 122,131 | 397,953,236 |
| 2024-11-20 | 30.42 | 32.6 | 30.31 | 32.28 | +5.84% | 171,337 | 546,100,953 |
| 2024-11-19 | 30.23 | 30.59 | 29.94 | 30.5 | +0.86% | 69,488 | 210,621,377 |
| 2024-11-18 | 31.2 | 31.35 | 30.09 | 30.24 | -2.92% | 87,068 | 266,894,962 |
| 2024-11-15 | 31.3 | 31.59 | 31.15 | 31.15 | -0.48% | 54,714 | 171,552,589 |
| 2024-11-14 | 32.01 | 32.14 | 31.2 | 31.3 | -2.43% | 63,276 | 200,269,030 |
| 2024-11-13 | 31.92 | 32.55 | 31.51 | 32.08 | -0.37% | 85,144 | 272,056,582 |
| 2024-11-12 | 32.31 | 33.14 | 31.85 | 32.2 | +0.85% | 164,236 | 534,450,254 |
| 2024-11-11 | 31.63 | 31.94 | 30.9 | 31.93 | +0.73% | 136,654 | 428,319,636 |
| 2024-11-08 | 32.61 | 32.78 | 31.68 | 31.7 | -1.98% | 134,581 | 431,703,453 |
| 2024-11-07 | 31.87 | 32.7 | 31.66 | 32.34 | +2.02% | 121,858 | 394,205,252 |
| 2024-11-06 | 31.93 | 32.47 | 31.55 | 31.7 | -0.72% | 88,250 | 282,243,256 |
| 2024-11-05 | 31.42 | 32 | 31.1 | 31.93 | +1.62% | 87,474 | 277,571,130 |
| 2024-11-04 | 30.94 | 31.42 | 30.94 | 31.42 | +1.55% | 58,760 | 183,174,285 |
| 2024-11-01 | 30.96 | 31.38 | 30.68 | 30.94 | -0.1% | 73,872 | 229,276,296 |
| 2024-10-31 | 31.04 | 31.25 | 30.75 | 30.97 | -0.26% | 69,018 | 213,707,335 |
| 2024-10-30 | 31.53 | 31.72 | 30.7 | 31.05 | -1.33% | 76,667 | 238,619,655 |
| 2024-10-29 | 32.38 | 32.44 | 31.31 | 31.47 | -2.75% | 89,710 | 284,725,936 |
| 2024-10-28 | 31.95 | 32.63 | 31.71 | 32.36 | +0.47% | 85,911 | 276,081,937 |
| 2024-10-25 | 32.75 | 32.76 | 31.31 | 32.21 | -3.16% | 190,540 | 607,819,654 |
| 2024-10-24 | 34.1 | 34.44 | 33.1 | 33.26 | -1.89% | 115,366 | 389,343,450 |
| 2024-10-23 | 33.5 | 34.14 | 33.22 | 33.9 | +1.22% | 92,199 | 310,833,597 |
| 2024-10-22 | 33.04 | 33.77 | 32.83 | 33.49 | +1.42% | 82,982 | 276,224,906 |
| 2024-10-21 | 33.44 | 33.6 | 32.83 | 33.02 | -0.99% | 98,456 | 326,145,759 |
| 2024-10-18 | 32.34 | 34 | 32.31 | 33.35 | +2.74% | 101,016 | 334,961,040 |
| 2024-10-17 | 33.15 | 33.36 | 32.38 | 32.46 | -1.46% | 80,312 | 263,826,135 |
| 2024-10-16 | 32.7 | 33.17 | 32.32 | 32.94 | -0.6% | 57,572 | 189,136,006 |
| 2024-10-15 | 34.25 | 34.5 | 33.1 | 33.14 | -3.58% | 93,256 | 315,126,490 |
| 2024-10-14 | 33.53 | 34.65 | 32.84 | 34.37 | +3.71% | 104,046 | 351,935,324 |
| 2024-10-11 | 34.7 | 34.7 | 32.85 | 33.14 | -4.52% | 93,284 | 313,455,192 |
| 2024-10-10 | 34.18 | 35.7 | 34.12 | 34.71 | +1.64% | 141,424 | 494,797,340 |
| 2024-10-09 | 37.1 | 37.34 | 33.93 | 34.15 | -12.28% | 236,257 | 851,453,887 |
| 2024-10-08 | 40 | 41.98 | 36.3 | 38.93 | +7.25% | 377,019 | 1,465,995,605 |
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：