股票概览
26.59
-1.48%
-0.4
27
开盘价
27.23
最高价
26.3
最低价
76,146
成交量
数据更新至: 2025-03-25
技术指标
27.62
MA5 (5日均线)
28.46
MA10 (10日均线)
29.13
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 | 27.23 | 26.3 | 26.59 | -1.48% | 76,146 | 203,891,759 |
| 2025-03-24 | 26.93 | 27.3 | 26.04 | 26.99 | -0.48% | 161,672 | 431,824,519 |
| 2025-03-21 | 27.7 | 27.98 | 27 | 27.12 | -4.2% | 220,238 | 605,704,612 |
| 2025-03-20 | 29.17 | 29.58 | 28.29 | 28.31 | -2.75% | 239,098 | 691,342,309 |
| 2025-03-19 | 29.17 | 29.56 | 28.58 | 29.11 | +0.07% | 193,107 | 560,692,716 |
| 2025-03-18 | 29.24 | 29.7 | 28.87 | 29.09 | +0.24% | 132,992 | 388,322,356 |
| 2025-03-17 | 29.29 | 29.38 | 28.7 | 29.02 | -0.85% | 128,522 | 372,609,158 |
| 2025-03-14 | 28.83 | 29.4 | 28.52 | 29.27 | +0.93% | 167,169 | 486,235,212 |
| 2025-03-13 | 29.93 | 29.98 | 28.57 | 29 | -3.69% | 229,837 | 668,213,336 |
| 2025-03-12 | 30.4 | 30.85 | 30.02 | 30.11 | +0.67% | 254,938 | 775,078,932 |
| 2025-03-11 | 29.67 | 30.15 | 29.36 | 29.91 | -1.03% | 193,446 | 576,039,682 |
| 2025-03-10 | 30.99 | 31.22 | 29.77 | 30.22 | -2.86% | 260,402 | 784,828,234 |
| 2025-03-07 | 32.3 | 33.08 | 30.66 | 31.11 | -3.83% | 537,538 | 1,709,570,287 |
| 2025-03-06 | 30.68 | 33.17 | 30.37 | 32.35 | +10.79% | 711,255 | 2,247,906,471 |
| 2025-03-05 | 28.7 | 29.26 | 28.5 | 29.2 | +1.46% | 209,180 | 604,514,339 |
| 2025-03-04 | 27.91 | 29.19 | 27.91 | 28.78 | +1.59% | 221,936 | 639,859,743 |
| 2025-03-03 | 27.71 | 29.47 | 27.71 | 28.33 | +2.57% | 299,739 | 856,967,460 |
| 2025-02-28 | 28.99 | 29.59 | 27.49 | 27.62 | -5.86% | 299,651 | 849,596,550 |
| 2025-02-27 | 30.9 | 31.22 | 28.7 | 29.34 | -5.48% | 408,203 | 1,213,164,926 |
| 2025-02-26 | 30.75 | 31.3 | 30.55 | 31.04 | +1.6% | 292,273 | 904,119,394 |
| 2025-02-25 | 30.31 | 31.25 | 30.13 | 30.55 | -2.27% | 284,240 | 870,934,253 |
| 2025-02-24 | 32.83 | 32.86 | 30.65 | 31.26 | -3.9% | 436,905 | 1,366,779,530 |
| 2025-02-21 | 31.23 | 32.8 | 30.3 | 32.53 | +5.48% | 623,730 | 1,974,292,171 |
| 2025-02-20 | 30.65 | 31.14 | 30.03 | 30.84 | +0.46% | 392,745 | 1,203,955,399 |
| 2025-02-19 | 30.68 | 30.85 | 30 | 30.7 | +2.1% | 383,266 | 1,170,055,250 |
| 2025-02-18 | 31.92 | 32.47 | 29.91 | 30.07 | -7.76% | 645,743 | 2,004,168,142 |
| 2025-02-17 | 33.32 | 34.66 | 31.75 | 32.6 | -1.21% | 638,721 | 2,109,153,638 |
| 2025-02-14 | 32 | 34.13 | 31.1 | 33 | +2.01% | 699,593 | 2,288,377,765 |
| 2025-02-13 | 33.76 | 33.96 | 31.84 | 32.35 | -4.12% | 654,105 | 2,131,142,439 |
| 2025-02-12 | 32.53 | 35.67 | 32.44 | 33.74 | -1.4% | 909,165 | 3,085,380,609 |
| 2025-02-11 | 28.84 | 35.86 | 28.53 | 34.22 | +14.52% | 1,230,544 | 4,025,040,714 |
| 2025-02-10 | 29.6 | 30.19 | 28.95 | 29.88 | +2.33% | 725,892 | 2,145,688,280 |
| 2025-02-07 | 29.51 | 31.66 | 28.89 | 29.2 | -2.67% | 937,703 | 2,814,370,974 |
| 2025-02-06 | 28.37 | 30.1 | 27.52 | 30 | +0.67% | 837,583 | 2,428,543,848 |
| 2025-02-05 | 30 | 31.79 | 28.01 | 29.8 | +0.88% | 1,090,096 | 3,177,805,026 |
| 2025-01-27 | 26.75 | 30.51 | 25.54 | 29.54 | +15.66% | 1,080,284 | 2,957,463,298 |
| 2025-01-24 | 22 | 25.57 | 22 | 25.54 | +19.18% | 846,485 | 2,009,725,025 |
| 2025-01-23 | 21.3 | 22.99 | 21.15 | 21.43 | +4.23% | 404,902 | 896,139,927 |
| 2025-01-22 | 20.6 | 20.77 | 20.35 | 20.56 | -1.06% | 101,085 | 207,655,359 |
| 2025-01-21 | 20.57 | 20.88 | 20.32 | 20.78 | +1.86% | 140,678 | 290,346,516 |
| 2025-01-20 | 20.7 | 20.88 | 20.27 | 20.4 | -0.24% | 118,660 | 243,158,669 |
| 2025-01-17 | 20.45 | 20.72 | 20.21 | 20.45 | -0.49% | 100,766 | 206,183,622 |
| 2025-01-16 | 20.9 | 21.26 | 20.27 | 20.55 | +0.1% | 161,505 | 335,029,917 |
| 2025-01-15 | 20.7 | 20.81 | 20.45 | 20.53 | -0.58% | 130,023 | 267,889,970 |
| 2025-01-14 | 19.37 | 20.65 | 19.31 | 20.65 | +7.11% | 173,659 | 350,407,010 |
| 2025-01-13 | 18.88 | 19.5 | 18.64 | 19.28 | +0.36% | 92,570 | 176,886,834 |
| 2025-01-10 | 19.85 | 20.12 | 19.2 | 19.21 | -3.52% | 128,449 | 252,069,090 |
| 2025-01-09 | 19.56 | 20.24 | 19.49 | 19.91 | +0.56% | 128,292 | 255,778,893 |
| 2025-01-08 | 19.8 | 20.02 | 18.86 | 19.8 | -0.9% | 174,176 | 339,603,877 |
| 2025-01-07 | 19.73 | 19.98 | 19.3 | 19.98 | +1.83% | 143,358 | 282,587,818 |
| 2025-01-06 | 19.8 | 20.05 | 19.38 | 19.62 | -0.91% | 103,144 | 202,981,042 |
| 2025-01-03 | 20.95 | 21.17 | 19.74 | 19.8 | -5.49% | 170,310 | 346,020,958 |
| 2025-01-02 | 21.78 | 22.05 | 20.51 | 20.95 | -3.9% | 174,321 | 371,723,559 |
| 2024-12-31 | 23.06 | 23.19 | 21.76 | 21.8 | -5.3% | 159,399 | 355,535,581 |
| 2024-12-30 | 22.78 | 23.05 | 21.85 | 23.02 | +1.05% | 152,159 | 345,273,592 |
| 2024-12-27 | 23.1 | 23.57 | 22.67 | 22.78 | -1.21% | 169,228 | 391,962,057 |
| 2024-12-26 | 22.72 | 23.23 | 22.7 | 23.06 | +1.54% | 133,712 | 308,201,763 |
| 2024-12-25 | 23.1 | 23.17 | 22.22 | 22.71 | -2.03% | 155,053 | 350,600,893 |
| 2024-12-24 | 23.1 | 23.33 | 22.68 | 23.18 | +0.83% | 160,312 | 368,725,891 |
| 2024-12-23 | 24.81 | 24.83 | 22.9 | 22.99 | -7.48% | 300,910 | 709,849,257 |
| 2024-12-20 | 24.33 | 25.09 | 23.97 | 24.85 | +1.06% | 240,398 | 592,678,199 |
| 2024-12-19 | 23.43 | 24.96 | 23.1 | 24.59 | +5.4% | 333,077 | 809,831,161 |
| 2024-12-18 | 23.02 | 23.63 | 22.54 | 23.33 | +1.35% | 194,004 | 449,479,751 |
| 2024-12-17 | 24.68 | 24.8 | 22.88 | 23.02 | -7.62% | 324,962 | 765,197,115 |
| 2024-12-16 | 24.9 | 25.18 | 24.47 | 24.92 | +0.24% | 182,649 | 454,573,644 |
| 2024-12-13 | 25.18 | 25.78 | 24.8 | 24.86 | -2.97% | 255,112 | 644,896,320 |
| 2024-12-12 | 26.39 | 26.6 | 25.13 | 25.62 | -2.55% | 345,297 | 887,369,929 |
| 2024-12-11 | 26.34 | 26.97 | 25.77 | 26.29 | -0.57% | 331,036 | 869,186,367 |
| 2024-12-10 | 26.39 | 27.74 | 25.71 | 26.44 | +2.28% | 516,839 | 1,380,821,773 |
| 2024-12-09 | 26.07 | 27.79 | 25.62 | 25.85 | +1.33% | 509,554 | 1,343,585,627 |
| 2024-12-06 | 25.5 | 26.1 | 24.92 | 25.51 | +0.87% | 448,795 | 1,144,807,065 |
| 2024-12-05 | 24.4 | 25.7 | 24.3 | 25.29 | +5.9% | 467,213 | 1,175,768,210 |
| 2024-12-04 | 25.25 | 25.71 | 23.8 | 23.88 | -3.36% | 305,050 | 746,915,995 |
| 2024-12-03 | 24.7 | 25.33 | 24.13 | 24.71 | -1.04% | 297,750 | 731,979,516 |
| 2024-12-02 | 24.16 | 25.99 | 24.16 | 24.97 | +2.97% | 474,663 | 1,187,841,804 |
| 2024-11-29 | 23.02 | 24.89 | 22.58 | 24.25 | +4.53% | 485,099 | 1,154,901,877 |
| 2024-11-28 | 23.9 | 25.4 | 23.11 | 23.2 | -2.11% | 420,554 | 1,015,490,286 |
| 2024-11-27 | 22.7 | 23.77 | 21.2 | 23.7 | +0.42% | 473,148 | 1,058,870,687 |
| 2024-11-26 | 22.52 | 24.15 | 22.28 | 23.6 | +3.78% | 484,171 | 1,135,495,831 |
| 2024-11-25 | 23.66 | 23.95 | 21.7 | 22.74 | -1.64% | 432,436 | 976,778,750 |
| 2024-11-22 | 22 | 24.39 | 21.75 | 23.12 | +4.14% | 581,127 | 1,359,356,148 |
| 2024-11-21 | 22.41 | 22.67 | 21.75 | 22.2 | -2.33% | 341,685 | 758,883,654 |
| 2024-11-20 | 21.24 | 23.31 | 21.15 | 22.73 | +7.07% | 467,145 | 1,048,561,843 |
| 2024-11-19 | 20.88 | 21.43 | 20.41 | 21.23 | -0.75% | 359,817 | 753,258,658 |
| 2024-11-18 | 24.78 | 24.8 | 20.8 | 21.39 | -14.1% | 584,906 | 1,287,538,017 |
| 2024-11-15 | 24.5 | 26.8 | 24.21 | 24.9 | +6.14% | 765,743 | 1,934,077,963 |
| 2024-11-14 | 22.79 | 24.86 | 22.33 | 23.46 | +2.18% | 622,501 | 1,467,449,016 |
| 2024-11-13 | 21.65 | 22.98 | 21.4 | 22.96 | +5.32% | 353,454 | 787,918,440 |
| 2024-11-12 | 22.6 | 22.63 | 21.36 | 21.8 | -2.64% | 222,590 | 487,983,272 |
| 2024-11-11 | 21.32 | 22.67 | 21.32 | 22.39 | +4.14% | 248,942 | 551,629,201 |
| 2024-11-08 | 21.9 | 22.38 | 21.32 | 21.5 | -0.46% | 239,068 | 522,662,845 |
| 2024-11-07 | 20.75 | 21.63 | 20.71 | 21.6 | +2.32% | 187,196 | 396,276,812 |
| 2024-11-06 | 21.69 | 21.95 | 20.94 | 21.11 | -1.45% | 229,457 | 491,897,753 |
| 2024-11-05 | 20.5 | 21.57 | 20.38 | 21.42 | +4.74% | 210,591 | 444,749,372 |
| 2024-11-04 | 19.95 | 20.45 | 19.8 | 20.45 | +3.34% | 163,553 | 329,661,871 |
| 2024-11-01 | 21.81 | 22 | 19.73 | 19.79 | -11.06% | 342,485 | 709,283,433 |
| 2024-10-31 | 21.5 | 22.58 | 21.11 | 22.25 | +3.06% | 356,440 | 786,857,797 |
| 2024-10-30 | 21.7 | 21.94 | 20.95 | 21.59 | -1.64% | 335,936 | 718,181,586 |
| 2024-10-29 | 24.18 | 24.49 | 21.9 | 21.95 | -6.4% | 529,916 | 1,209,920,929 |
| 2024-10-28 | 21 | 23.48 | 21 | 23.45 | +12.2% | 584,369 | 1,323,530,473 |
| 2024-10-25 | 22.41 | 22.41 | 20.71 | 20.9 | -2.38% | 357,742 | 761,321,649 |
| 2024-10-24 | 20.49 | 21.48 | 19.8 | 21.41 | +2.93% | 409,025 | 849,656,413 |
| 2024-10-23 | 19.98 | 21.58 | 19.62 | 20.8 | +5.21% | 406,921 | 841,373,306 |
| 2024-10-22 | 20.3 | 20.3 | 19.42 | 19.77 | -2.99% | 243,026 | 482,680,075 |
| 2024-10-21 | 20.13 | 20.84 | 20 | 20.38 | +1.34% | 293,749 | 598,637,566 |
| 2024-10-18 | 19.12 | 20.61 | 18.99 | 20.11 | +3.77% | 319,378 | 633,442,122 |
| 2024-10-17 | 19.64 | 20.08 | 19.28 | 19.38 | -0.41% | 226,368 | 446,696,962 |
| 2024-10-16 | 18.77 | 19.76 | 18.77 | 19.46 | +1.14% | 188,689 | 364,660,946 |
| 2024-10-15 | 19.25 | 20.63 | 19.06 | 19.24 | -1.74% | 335,193 | 670,601,229 |
| 2024-10-14 | 18.35 | 19.6 | 17.83 | 19.58 | +7.11% | 238,285 | 446,655,138 |
| 2024-10-11 | 19 | 19.33 | 18.02 | 18.28 | -5.33% | 227,602 | 421,814,767 |
| 2024-10-10 | 20.4 | 20.88 | 19.19 | 19.31 | -2.08% | 261,824 | 521,251,778 |
| 2024-10-09 | 21.9 | 22.43 | 19.71 | 19.72 | -16.05% | 434,579 | 921,215,094 |
| 2024-10-08 | 23.55 | 23.56 | 20.2 | 23.49 | +19.24% | 589,538 | 1,318,928,888 |
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：