股票概览
27.35
+0.22%
+0.06
27.46
开盘价
28.11
最高价
26.73
最低价
56,005
成交量
数据更新至: 2025-03-25
技术指标
28.39
MA5 (5日均线)
28.84
MA10 (10日均线)
26.34
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 | 27.46 | 28.11 | 26.73 | 27.35 | +0.22% | 56,005 | 153,973,096 |
| 2025-03-24 | 28.6 | 28.6 | 26.33 | 27.29 | -4.35% | 115,817 | 314,519,067 |
| 2025-03-21 | 28.76 | 29.28 | 28.23 | 28.53 | -1.79% | 92,875 | 266,599,874 |
| 2025-03-20 | 29.3 | 29.88 | 29.02 | 29.05 | -2.22% | 106,544 | 312,297,180 |
| 2025-03-19 | 29.8 | 30.5 | 29.13 | 29.71 | -1.46% | 151,549 | 451,134,464 |
| 2025-03-18 | 30.45 | 30.49 | 29.32 | 30.15 | +1.21% | 196,045 | 587,655,509 |
| 2025-03-17 | 29.33 | 30.35 | 28.37 | 29.79 | +2.23% | 184,663 | 542,652,121 |
| 2025-03-14 | 28.41 | 30.73 | 27.22 | 29.14 | +2.03% | 248,112 | 715,989,107 |
| 2025-03-13 | 29.54 | 30.1 | 27.87 | 28.56 | -1.04% | 250,163 | 719,877,912 |
| 2025-03-12 | 26.7 | 30.16 | 26.7 | 28.86 | +10.24% | 393,828 | 1,126,817,396 |
| 2025-03-11 | 25.99 | 26.6 | 24.84 | 26.18 | -0.38% | 241,095 | 619,939,862 |
| 2025-03-10 | 23 | 26.3 | 22.7 | 26.28 | +14.06% | 294,042 | 730,799,191 |
| 2025-03-07 | 23.52 | 24.95 | 22.85 | 23.04 | -2.87% | 130,928 | 311,466,444 |
| 2025-03-06 | 23.53 | 24.37 | 23.35 | 23.72 | +1.07% | 96,039 | 228,073,988 |
| 2025-03-05 | 22.4 | 23.68 | 22.15 | 23.47 | +4.54% | 87,253 | 200,084,863 |
| 2025-03-04 | 22.15 | 22.55 | 21.92 | 22.45 | +0.72% | 45,292 | 101,140,376 |
| 2025-03-03 | 21.85 | 22.8 | 21.6 | 22.29 | +2.25% | 76,556 | 170,788,014 |
| 2025-02-28 | 24.93 | 25 | 21.71 | 21.8 | -10.91% | 132,735 | 305,077,588 |
| 2025-02-27 | 24.84 | 24.96 | 23.69 | 24.47 | -0.85% | 91,669 | 222,426,037 |
| 2025-02-26 | 25.27 | 25.9 | 24.38 | 24.68 | -0.12% | 114,386 | 284,546,547 |
| 2025-02-25 | 24.62 | 25.1 | 24.12 | 24.71 | -2.29% | 103,844 | 255,445,531 |
| 2025-02-24 | 26.05 | 26.34 | 25.04 | 25.29 | -4.75% | 151,430 | 387,290,970 |
| 2025-02-21 | 25.75 | 26.98 | 25.25 | 26.55 | +4.08% | 183,022 | 482,200,442 |
| 2025-02-20 | 24.8 | 25.82 | 24.14 | 25.51 | +3.28% | 106,403 | 266,861,541 |
| 2025-02-19 | 23.84 | 25.54 | 23.74 | 24.7 | +3% | 69,171 | 169,877,522 |
| 2025-02-18 | 25.13 | 25.29 | 23.85 | 23.98 | -4.42% | 71,503 | 174,886,417 |
| 2025-02-17 | 24.81 | 25.53 | 24.41 | 25.09 | +3.46% | 84,166 | 210,222,048 |
| 2025-02-14 | 24.5 | 24.88 | 23.9 | 24.25 | -1.38% | 74,454 | 180,741,556 |
| 2025-02-13 | 25.66 | 25.98 | 24.5 | 24.59 | -3.95% | 98,215 | 245,949,768 |
| 2025-02-12 | 24.65 | 26.89 | 24.65 | 25.6 | +4.28% | 124,400 | 321,268,370 |
| 2025-02-11 | 25.49 | 25.7 | 24.5 | 24.55 | -2.23% | 97,283 | 243,190,279 |
| 2025-02-10 | 24.71 | 25.9 | 24.5 | 25.11 | +2.24% | 146,167 | 369,033,498 |
| 2025-02-07 | 23.75 | 25.39 | 23.36 | 24.56 | +3.45% | 156,480 | 384,562,503 |
| 2025-02-06 | 22.62 | 24.75 | 22 | 23.74 | +6.55% | 120,731 | 283,066,943 |
| 2025-02-05 | 22.17 | 23.25 | 21.82 | 22.28 | +2.39% | 73,600 | 164,974,276 |
| 2025-01-27 | 22.9 | 23.15 | 21.7 | 21.76 | -5.39% | 58,606 | 130,409,735 |
| 2025-01-24 | 22.72 | 23.19 | 22.71 | 23 | +0.44% | 57,234 | 131,480,447 |
| 2025-01-23 | 23.8 | 23.97 | 22.9 | 22.9 | -2.39% | 89,680 | 209,706,971 |
| 2025-01-22 | 22.38 | 24.04 | 22.15 | 23.46 | +4.83% | 146,611 | 342,213,367 |
| 2025-01-21 | 22.1 | 22.62 | 21.48 | 22.38 | +1.4% | 70,650 | 155,446,601 |
| 2025-01-20 | 21.09 | 22.48 | 20.75 | 22.07 | +5.45% | 95,433 | 208,097,388 |
| 2025-01-17 | 21.01 | 21.38 | 20.65 | 20.93 | -1.37% | 56,698 | 118,872,319 |
| 2025-01-16 | 21 | 21.63 | 20.68 | 21.22 | +1.63% | 74,076 | 157,128,684 |
| 2025-01-15 | 22.14 | 22.68 | 20.58 | 20.88 | -5.95% | 117,429 | 250,862,009 |
| 2025-01-14 | 21.26 | 22.2 | 21.05 | 22.2 | +5.26% | 60,409 | 131,623,010 |
| 2025-01-13 | 21.3 | 21.4 | 20.36 | 21.09 | -2.13% | 59,950 | 125,611,962 |
| 2025-01-10 | 23 | 23.29 | 21.55 | 21.55 | -6.55% | 123,530 | 277,689,223 |
| 2025-01-09 | 22 | 23.6 | 21.12 | 23.06 | +4.82% | 167,424 | 380,124,649 |
| 2025-01-08 | 20 | 22.95 | 19.8 | 22 | +9.45% | 167,421 | 364,084,202 |
| 2025-01-07 | 19.01 | 20.12 | 18.98 | 20.1 | +5.79% | 56,057 | 109,738,640 |
| 2025-01-06 | 19.2 | 19.63 | 18.36 | 19 | -1.25% | 54,188 | 103,458,769 |
| 2025-01-03 | 21.12 | 21.4 | 19.21 | 19.24 | -8.9% | 106,892 | 213,133,126 |
| 2025-01-02 | 21.62 | 22.1 | 20.85 | 21.12 | -2.27% | 62,162 | 133,314,823 |
| 2024-12-31 | 22.84 | 23.1 | 21.61 | 21.61 | -4.38% | 66,090 | 146,028,191 |
| 2024-12-30 | 22.95 | 23.23 | 22.35 | 22.6 | -2.33% | 60,712 | 137,940,881 |
| 2024-12-27 | 24.08 | 24.18 | 23 | 23.14 | -2.07% | 76,057 | 179,448,940 |
| 2024-12-26 | 21.99 | 23.82 | 21.99 | 23.63 | +5.68% | 106,744 | 248,381,238 |
| 2024-12-25 | 23.2 | 23.95 | 21.84 | 22.36 | -4.12% | 114,034 | 257,298,926 |
| 2024-12-24 | 23.47 | 24.02 | 22.77 | 23.32 | -0.51% | 79,265 | 184,694,602 |
| 2024-12-23 | 25.4 | 25.82 | 23.39 | 23.44 | -7.79% | 108,135 | 265,396,375 |
| 2024-12-20 | 24.62 | 25.9 | 24.17 | 25.42 | +2.54% | 151,848 | 384,567,883 |
| 2024-12-19 | 23.4 | 25.07 | 23.35 | 24.79 | +4.56% | 121,472 | 296,854,549 |
| 2024-12-18 | 23.21 | 23.98 | 22.6 | 23.71 | +1.98% | 76,916 | 180,784,311 |
| 2024-12-17 | 24.58 | 24.96 | 23 | 23.25 | -6.63% | 127,505 | 303,263,318 |
| 2024-12-16 | 23.8 | 25.18 | 23.2 | 24.9 | +4.67% | 163,988 | 400,055,856 |
| 2024-12-13 | 24.11 | 24.76 | 23.77 | 23.79 | -1.16% | 86,950 | 210,242,272 |
| 2024-12-12 | 24.61 | 24.83 | 23.88 | 24.07 | -3.49% | 119,243 | 289,063,079 |
| 2024-12-11 | 23.27 | 25.03 | 23 | 24.94 | +8.43% | 205,874 | 496,481,502 |
| 2024-12-10 | 23.7 | 23.8 | 22.96 | 23 | -0.61% | 138,245 | 323,481,932 |
| 2024-12-09 | 24.19 | 24.8 | 22.05 | 23.14 | -2.53% | 164,585 | 381,948,658 |
| 2024-12-06 | 23.64 | 24.1 | 22.78 | 23.74 | -2.14% | 166,534 | 390,004,150 |
| 2024-12-05 | 21.43 | 25.26 | 21.36 | 24.26 | +13.9% | 299,503 | 701,424,914 |
| 2024-12-04 | 22.71 | 23.1 | 21.19 | 21.3 | -4.1% | 128,598 | 280,873,130 |
| 2024-12-03 | 24.95 | 24.96 | 22.13 | 22.21 | +6.78% | 221,740 | 511,331,319 |
| 2024-12-02 | 20.36 | 20.97 | 20.28 | 20.8 | +1.22% | 44,340 | 91,996,130 |
| 2024-11-29 | 20.8 | 20.85 | 19.97 | 20.55 | +0.1% | 53,289 | 108,854,338 |
| 2024-11-28 | 20.66 | 21.28 | 20.3 | 20.53 | +0.79% | 63,484 | 131,815,085 |
| 2024-11-27 | 19.77 | 20.57 | 19.2 | 20.37 | +2.26% | 52,794 | 104,385,885 |
| 2024-11-26 | 20.26 | 20.55 | 19.81 | 19.92 | -2.06% | 34,964 | 70,283,851 |
| 2024-11-25 | 20.5 | 20.63 | 19.7 | 20.34 | +0.39% | 49,323 | 99,281,158 |
| 2024-11-22 | 21.1 | 21.6 | 20.25 | 20.26 | -7.19% | 90,584 | 190,286,567 |
| 2024-11-21 | 20.92 | 22 | 20.5 | 21.83 | +3.66% | 105,728 | 224,855,091 |
| 2024-11-20 | 20.51 | 21.36 | 20.35 | 21.06 | +2.73% | 61,658 | 129,333,472 |
| 2024-11-19 | 19.93 | 20.51 | 19.74 | 20.5 | +3.22% | 48,724 | 98,056,332 |
| 2024-11-18 | 20.89 | 21.8 | 19.58 | 19.86 | -3.17% | 71,316 | 144,683,132 |
| 2024-11-15 | 21.55 | 21.94 | 20.51 | 20.51 | -4.91% | 94,049 | 199,289,678 |
| 2024-11-14 | 22.4 | 22.48 | 21.55 | 21.57 | -3.06% | 48,919 | 107,199,467 |
| 2024-11-13 | 22.75 | 22.75 | 21.48 | 22.25 | -2.67% | 86,416 | 190,096,674 |
| 2024-11-12 | 23.71 | 23.76 | 22.5 | 22.86 | -3.34% | 104,659 | 241,236,474 |
| 2024-11-11 | 22.61 | 23.88 | 22.61 | 23.65 | +5.53% | 141,590 | 330,004,952 |
| 2024-11-08 | 23 | 23.1 | 22.35 | 22.41 | +0.18% | 104,481 | 236,705,575 |
| 2024-11-07 | 21.73 | 22.45 | 21.41 | 22.37 | +1.59% | 79,940 | 176,841,860 |
| 2024-11-06 | 22.48 | 22.78 | 21.9 | 22.02 | -2.48% | 120,144 | 268,511,922 |
| 2024-11-05 | 21.83 | 22.83 | 21.58 | 22.58 | +3.96% | 127,477 | 284,004,037 |
| 2024-11-04 | 21.29 | 21.95 | 21.02 | 21.72 | +1.59% | 78,155 | 168,593,534 |
| 2024-11-01 | 23 | 23.3 | 21.2 | 21.38 | -8.87% | 151,276 | 330,521,195 |
| 2024-10-31 | 24.3 | 24.41 | 22.81 | 23.46 | -5.59% | 190,692 | 445,138,243 |
| 2024-10-30 | 23.88 | 25.32 | 23.75 | 24.85 | +1.26% | 159,887 | 392,134,820 |
| 2024-10-29 | 25.83 | 25.88 | 24.34 | 24.54 | -6.83% | 242,908 | 606,110,790 |
| 2024-10-28 | 28.14 | 28.14 | 24.2 | 26.34 | -0.15% | 435,126 | 1,142,128,821 |
| 2024-10-25 | 23.88 | 26.38 | 23.88 | 26.38 | +20.02% | 308,642 | 807,710,674 |
| 2024-10-24 | 21.2 | 22.35 | 20.98 | 21.98 | +1.43% | 116,068 | 253,742,611 |
| 2024-10-23 | 21.85 | 23.2 | 21.55 | 21.67 | -3.13% | 187,248 | 418,623,707 |
| 2024-10-22 | 24 | 24.23 | 22.01 | 22.37 | -11.05% | 272,041 | 631,714,353 |
| 2024-10-21 | 21.4 | 27 | 21.4 | 25.15 | +11.18% | 429,127 | 993,035,151 |
| 2024-10-18 | 20.58 | 23.54 | 20.48 | 22.62 | +9.28% | 411,026 | 910,355,020 |
| 2024-10-17 | 20 | 22.1 | 19.99 | 20.7 | +12.38% | 416,237 | 889,555,864 |
| 2024-10-16 | 17.1 | 18.55 | 17.1 | 18.42 | +8.67% | 165,878 | 298,042,647 |
| 2024-10-15 | 16.76 | 18.21 | 16.73 | 16.95 | +1.68% | 119,151 | 209,385,168 |
| 2024-10-14 | 16.06 | 16.7 | 15.6 | 16.67 | +5.98% | 58,222 | 94,644,354 |
| 2024-10-11 | 16.4 | 16.47 | 15.55 | 15.73 | -4.67% | 51,889 | 82,489,112 |
| 2024-10-10 | 16.6 | 17.27 | 16.28 | 16.5 | +1.16% | 59,192 | 99,127,206 |
| 2024-10-09 | 18.39 | 18.39 | 16.28 | 16.31 | -15.62% | 103,802 | 180,297,425 |
| 2024-10-08 | 20 | 20.19 | 17.28 | 19.33 | +13.31% | 157,451 | 296,379,988 |
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：