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 |
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：