股票概览
27.31
+0.26%
+0.07
27.45
开盘价
27.46
最高价
26.84
最低价
14,198
成交量
数据更新至: 2025-03-25
技术指标
28.49
MA5 (5日均线)
29.33
MA10 (10日均线)
29.19
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 | 27.45 | 27.46 | 26.84 | 27.31 | +0.26% | 14,198 | 38,636,809 |
| 2025-03-24 | 28.94 | 28.94 | 26.45 | 27.24 | -5.87% | 38,292 | 105,389,081 |
| 2025-03-21 | 29.33 | 29.56 | 28.74 | 28.94 | -1.63% | 21,943 | 63,760,367 |
| 2025-03-20 | 29.5 | 29.8 | 29.33 | 29.42 | -0.34% | 23,647 | 69,783,764 |
| 2025-03-19 | 30.26 | 30.57 | 29.4 | 29.52 | -3.47% | 43,567 | 129,998,031 |
| 2025-03-18 | 31.3 | 31.88 | 30.37 | 30.58 | -0.13% | 58,024 | 179,732,126 |
| 2025-03-17 | 30 | 31.55 | 29.14 | 30.62 | +3.55% | 70,848 | 217,294,644 |
| 2025-03-14 | 29.95 | 29.95 | 28.61 | 29.57 | -2.54% | 57,923 | 169,289,610 |
| 2025-03-13 | 29.95 | 31.29 | 29.5 | 30.34 | +2.09% | 71,452 | 218,147,677 |
| 2025-03-12 | 30 | 30.69 | 29.67 | 29.72 | -1.2% | 56,339 | 169,342,970 |
| 2025-03-11 | 29.01 | 30.18 | 29 | 30.08 | +1.48% | 55,766 | 165,808,949 |
| 2025-03-10 | 28.86 | 29.8 | 28.86 | 29.64 | +2.81% | 56,737 | 167,131,612 |
| 2025-03-07 | 30.07 | 30.07 | 28.7 | 28.83 | -5.94% | 73,628 | 215,069,390 |
| 2025-03-06 | 30.1 | 30.79 | 29.65 | 30.65 | +2.23% | 94,850 | 287,174,338 |
| 2025-03-05 | 30.87 | 30.98 | 29.4 | 29.98 | -5.04% | 89,356 | 268,357,513 |
| 2025-03-04 | 31.23 | 33.33 | 29.3 | 31.57 | -1.59% | 164,107 | 508,922,773 |
| 2025-03-03 | 28.5 | 32.08 | 28.5 | 32.08 | +20.01% | 88,651 | 276,002,810 |
| 2025-02-28 | 25.65 | 28.2 | 25.3 | 26.73 | +3.73% | 70,351 | 190,116,900 |
| 2025-02-27 | 25.15 | 26 | 25.15 | 25.77 | +2.34% | 39,005 | 99,971,887 |
| 2025-02-26 | 24.93 | 25.47 | 24.88 | 25.18 | +1.25% | 19,458 | 48,874,679 |
| 2025-02-25 | 24.53 | 25.16 | 24.52 | 24.87 | -0.4% | 18,953 | 47,252,998 |
| 2025-02-24 | 25.16 | 25.28 | 24.51 | 24.97 | -1.54% | 30,849 | 76,474,687 |
| 2025-02-21 | 25.13 | 25.64 | 24.79 | 25.36 | -0.04% | 39,822 | 100,308,412 |
| 2025-02-20 | 24.08 | 25.37 | 23.85 | 25.37 | +4.92% | 50,840 | 126,190,304 |
| 2025-02-19 | 23.99 | 24.33 | 23.63 | 24.18 | +0.96% | 24,211 | 58,221,149 |
| 2025-02-18 | 23.66 | 24.72 | 23.52 | 23.95 | +1.53% | 42,137 | 101,997,288 |
| 2025-02-17 | 23.38 | 23.75 | 23.29 | 23.59 | +0.73% | 14,444 | 33,992,491 |
| 2025-02-14 | 23.4 | 23.95 | 23.37 | 23.42 | +0.09% | 20,573 | 48,860,177 |
| 2025-02-13 | 23.62 | 23.93 | 23.37 | 23.4 | -0.97% | 17,501 | 41,417,594 |
| 2025-02-12 | 23.1 | 23.64 | 23.1 | 23.63 | +1.2% | 14,800 | 34,598,040 |
| 2025-02-11 | 23.76 | 23.82 | 23.02 | 23.35 | -1.27% | 16,191 | 37,639,738 |
| 2025-02-10 | 23.3 | 23.66 | 23.08 | 23.65 | +1.55% | 13,486 | 31,578,590 |
| 2025-02-07 | 23.3 | 23.56 | 22.93 | 23.29 | +0.13% | 17,643 | 41,185,359 |
| 2025-02-06 | 22.78 | 23.33 | 22.36 | 23.26 | +3.47% | 17,379 | 40,157,970 |
| 2025-02-05 | 22.3 | 22.65 | 22 | 22.48 | +2.84% | 16,664 | 37,362,414 |
| 2025-01-27 | 22.29 | 22.7 | 21.77 | 21.86 | -0.91% | 14,287 | 31,602,219 |
| 2025-01-24 | 21.95 | 22.17 | 21.71 | 22.06 | +0.5% | 16,735 | 36,743,467 |
| 2025-01-23 | 22.3 | 22.79 | 21.95 | 21.95 | -0.5% | 16,269 | 36,619,083 |
| 2025-01-22 | 22.31 | 22.35 | 21.85 | 22.06 | -1.82% | 11,391 | 25,170,901 |
| 2025-01-21 | 22.96 | 23.11 | 22.17 | 22.47 | -1.88% | 14,646 | 32,879,335 |
| 2025-01-20 | 22.62 | 22.99 | 22.51 | 22.9 | +1.55% | 11,700 | 26,708,751 |
| 2025-01-17 | 22.78 | 22.97 | 22.35 | 22.55 | -0.97% | 10,360 | 23,381,675 |
| 2025-01-16 | 22.6 | 23.23 | 22.5 | 22.77 | +0.8% | 13,776 | 31,542,841 |
| 2025-01-15 | 22.75 | 22.88 | 22.33 | 22.59 | -0.53% | 12,511 | 28,238,026 |
| 2025-01-14 | 21.77 | 22.71 | 21.47 | 22.71 | +5.68% | 16,582 | 36,841,364 |
| 2025-01-13 | 21.32 | 21.7 | 20.63 | 21.49 | +0.8% | 14,332 | 30,504,001 |
| 2025-01-10 | 22.31 | 22.55 | 21.3 | 21.32 | -4.05% | 13,487 | 29,433,296 |
| 2025-01-09 | 22.03 | 22.49 | 21.87 | 22.22 | +0.54% | 12,449 | 27,784,409 |
| 2025-01-08 | 22.69 | 22.7 | 21.32 | 22.1 | -2.56% | 18,687 | 41,127,819 |
| 2025-01-07 | 22.21 | 22.68 | 21.95 | 22.68 | +2.49% | 14,926 | 33,471,014 |
| 2025-01-06 | 22.26 | 22.65 | 21.5 | 22.13 | -1.25% | 15,784 | 34,916,339 |
| 2025-01-03 | 23.77 | 24.01 | 22.41 | 22.41 | -5.68% | 18,091 | 41,615,252 |
| 2025-01-02 | 24.14 | 24.93 | 23.45 | 23.76 | -1.21% | 22,445 | 53,918,489 |
| 2024-12-31 | 25.33 | 25.54 | 23.82 | 24.05 | -5.35% | 25,344 | 62,026,729 |
| 2024-12-30 | 26.57 | 26.63 | 25.31 | 25.41 | -4.44% | 24,636 | 63,419,639 |
| 2024-12-27 | 26.1 | 27.27 | 26.03 | 26.59 | +1.8% | 24,472 | 65,320,688 |
| 2024-12-26 | 25.79 | 26.6 | 25.79 | 26.12 | +1.2% | 16,822 | 44,126,051 |
| 2024-12-25 | 27.47 | 27.58 | 25.79 | 25.81 | -5.91% | 30,549 | 80,847,543 |
| 2024-12-24 | 27.05 | 28.09 | 27.03 | 27.43 | +0.66% | 31,811 | 87,463,039 |
| 2024-12-23 | 27.29 | 28 | 26.81 | 27.25 | -0.26% | 37,704 | 103,616,756 |
| 2024-12-20 | 27.24 | 28.26 | 26.81 | 27.32 | +0.33% | 48,753 | 134,243,771 |
| 2024-12-19 | 25.34 | 27.8 | 25.18 | 27.23 | +6.95% | 60,040 | 161,497,485 |
| 2024-12-18 | 25.16 | 26.62 | 24.43 | 25.46 | +1.19% | 28,632 | 73,252,624 |
| 2024-12-17 | 26.19 | 26.42 | 25.02 | 25.16 | -3.82% | 17,687 | 45,277,060 |
| 2024-12-16 | 26.49 | 26.7 | 25.94 | 26.16 | -0.95% | 13,572 | 35,746,691 |
| 2024-12-13 | 27.01 | 27.1 | 26.4 | 26.41 | -2.8% | 19,650 | 52,376,747 |
| 2024-12-12 | 27.1 | 27.31 | 26.87 | 27.17 | -0.11% | 16,711 | 45,246,516 |
| 2024-12-11 | 27.8 | 27.8 | 27.08 | 27.2 | -1.02% | 17,574 | 47,929,101 |
| 2024-12-10 | 28 | 28.52 | 27.4 | 27.48 | +0.99% | 25,987 | 72,587,430 |
| 2024-12-09 | 27.57 | 27.59 | 26.95 | 27.21 | -1.23% | 16,331 | 44,497,100 |
| 2024-12-06 | 27.41 | 27.65 | 26.83 | 27.55 | +0.55% | 24,411 | 66,656,827 |
| 2024-12-05 | 27 | 27.45 | 26.81 | 27.4 | +1.86% | 18,441 | 50,136,892 |
| 2024-12-04 | 27.97 | 28.06 | 26.85 | 26.9 | -3.96% | 28,449 | 77,627,137 |
| 2024-12-03 | 28.19 | 28.33 | 27.74 | 28.01 | -1.09% | 18,018 | 50,487,433 |
| 2024-12-02 | 28.12 | 28.38 | 27.83 | 28.32 | +0.71% | 28,445 | 80,037,324 |
| 2024-11-29 | 27.6 | 28.29 | 27.09 | 28.12 | +0.64% | 25,085 | 69,711,469 |
| 2024-11-28 | 27.62 | 28.4 | 27.32 | 27.94 | +1.23% | 27,992 | 78,048,702 |
| 2024-11-27 | 27.19 | 27.6 | 26.15 | 27.6 | +1.47% | 22,608 | 60,561,767 |
| 2024-11-26 | 27.75 | 28.4 | 27 | 27.2 | -1.81% | 23,950 | 66,183,688 |
| 2024-11-25 | 26.7 | 27.77 | 26.52 | 27.7 | +4.1% | 35,125 | 96,024,259 |
| 2024-11-22 | 28.3 | 28.33 | 26.6 | 26.61 | -6.47% | 31,449 | 86,566,733 |
| 2024-11-21 | 28.72 | 29.22 | 27.96 | 28.45 | -1.52% | 26,800 | 76,745,957 |
| 2024-11-20 | 28.08 | 29.24 | 27.92 | 28.89 | +1.76% | 33,006 | 94,548,093 |
| 2024-11-19 | 27.25 | 28.39 | 26.68 | 28.39 | +4.18% | 34,009 | 93,505,037 |
| 2024-11-18 | 28.8 | 29.13 | 27.03 | 27.25 | -2.12% | 34,855 | 97,708,499 |
| 2024-11-15 | 29.77 | 29.77 | 27.68 | 27.84 | -7.66% | 51,082 | 147,309,599 |
| 2024-11-14 | 31.58 | 32.22 | 30.08 | 30.15 | -5.1% | 44,680 | 137,951,180 |
| 2024-11-13 | 30.3 | 31.9 | 30.12 | 31.77 | +3.65% | 62,706 | 195,961,266 |
| 2024-11-12 | 31.36 | 32.26 | 30.12 | 30.65 | -3.13% | 57,171 | 178,038,719 |
| 2024-11-11 | 29.82 | 31.81 | 29.55 | 31.64 | +6.17% | 72,393 | 222,790,219 |
| 2024-11-08 | 29.67 | 30.77 | 29.46 | 29.8 | +1.6% | 46,525 | 139,652,532 |
| 2024-11-07 | 29 | 29.69 | 28.68 | 29.33 | +1.14% | 35,640 | 103,732,909 |
| 2024-11-06 | 29.27 | 30.49 | 28.81 | 29 | -0.58% | 51,095 | 152,078,740 |
| 2024-11-05 | 28.28 | 29.26 | 28.01 | 29.17 | +3.22% | 39,619 | 114,453,269 |
| 2024-11-04 | 27.71 | 28.35 | 27 | 28.26 | +1.84% | 26,062 | 72,980,727 |
| 2024-11-01 | 28.73 | 29.6 | 27.6 | 27.75 | -4.24% | 46,356 | 131,984,346 |
| 2024-10-31 | 28.42 | 29.14 | 27.9 | 28.98 | +2.08% | 47,486 | 135,680,154 |
| 2024-10-30 | 29.44 | 29.58 | 27.86 | 28.39 | -4.06% | 55,492 | 158,384,952 |
| 2024-10-29 | 30.52 | 31.14 | 29.57 | 29.59 | -2.66% | 47,112 | 141,807,062 |
| 2024-10-28 | 30.79 | 31.06 | 29.89 | 30.4 | -2.16% | 53,324 | 161,228,468 |
| 2024-10-25 | 31 | 32.5 | 30.93 | 31.07 | +0.81% | 67,658 | 214,811,704 |
| 2024-10-24 | 32.31 | 32.68 | 30.31 | 30.82 | -7.2% | 70,542 | 221,371,053 |
| 2024-10-23 | 30.66 | 33.21 | 30.06 | 33.21 | +7.03% | 102,255 | 326,429,127 |
| 2024-10-22 | 30.5 | 32.08 | 29.7 | 31.03 | +1.97% | 77,021 | 239,996,710 |
| 2024-10-21 | 29.43 | 31.16 | 29.43 | 30.43 | +0.96% | 83,463 | 253,256,571 |
| 2024-10-18 | 27.9 | 30.89 | 27.75 | 30.14 | +10.73% | 99,198 | 293,373,878 |
| 2024-10-17 | 27.29 | 27.65 | 27.02 | 27.22 | +0.33% | 36,671 | 100,109,979 |
| 2024-10-16 | 27.06 | 27.89 | 26.76 | 27.13 | -2.34% | 44,011 | 119,917,734 |
| 2024-10-15 | 28.83 | 29.87 | 27.76 | 27.78 | -3.47% | 62,435 | 178,469,110 |
| 2024-10-14 | 28.51 | 28.95 | 27.61 | 28.78 | +2.31% | 47,477 | 134,990,549 |
| 2024-10-11 | 29.5 | 29.6 | 27.61 | 28.13 | -5.92% | 55,118 | 156,552,349 |
| 2024-10-10 | 30.91 | 32.06 | 29.68 | 29.9 | -1.32% | 64,407 | 198,681,033 |
| 2024-10-09 | 34.81 | 34.81 | 30.3 | 30.3 | -18.15% | 116,097 | 380,277,025 |
| 2024-10-08 | 36.88 | 37.02 | 32 | 37.02 | +20% | 151,872 | 535,100,548 |
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：