股票概览
27.02
-0.55%
-0.15
27.14
开盘价
27.25
最高价
26.84
最低价
71,397
成交量
数据更新至: 2025-03-25
技术指标
27.48
MA5 (5日均线)
27.44
MA10 (10日均线)
27.37
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 | 27.14 | 27.25 | 26.84 | 27.02 | -0.55% | 71,397 | 192,975,046 |
| 2025-03-24 | 27.22 | 27.41 | 26.69 | 27.17 | -0.48% | 126,833 | 343,159,861 |
| 2025-03-21 | 27.68 | 28.18 | 27.09 | 27.3 | -1.8% | 209,048 | 575,226,194 |
| 2025-03-20 | 28.19 | 28.38 | 27.62 | 27.8 | -1.17% | 186,979 | 521,925,539 |
| 2025-03-19 | 28.35 | 28.71 | 28.05 | 28.13 | -1.33% | 224,028 | 634,378,946 |
| 2025-03-18 | 28.49 | 29.47 | 28.19 | 28.51 | +3.18% | 535,349 | 1,545,593,465 |
| 2025-03-17 | 27.8 | 27.87 | 27.4 | 27.63 | -0.32% | 155,094 | 428,013,741 |
| 2025-03-14 | 26.4 | 27.75 | 26.19 | 27.72 | +5.32% | 347,920 | 950,895,151 |
| 2025-03-13 | 26.81 | 26.95 | 26.13 | 26.32 | -1.83% | 166,635 | 440,084,903 |
| 2025-03-12 | 27.15 | 27.64 | 26.81 | 26.81 | -1.25% | 174,682 | 472,980,474 |
| 2025-03-11 | 26.81 | 27.29 | 26.77 | 27.15 | -0.62% | 163,892 | 442,244,364 |
| 2025-03-10 | 27.9 | 28.34 | 27.05 | 27.32 | -0.8% | 211,078 | 579,874,553 |
| 2025-03-07 | 27.54 | 27.93 | 27.2 | 27.54 | -0.15% | 214,031 | 590,142,434 |
| 2025-03-06 | 26.94 | 27.88 | 26.94 | 27.58 | +3.18% | 263,882 | 727,338,941 |
| 2025-03-05 | 27.1 | 27.11 | 26.49 | 26.73 | -1.29% | 168,583 | 450,280,623 |
| 2025-03-04 | 26.58 | 27.22 | 26.58 | 27.08 | +0.89% | 152,571 | 411,774,091 |
| 2025-03-03 | 26.54 | 27.65 | 26.25 | 26.84 | +1.51% | 276,087 | 747,698,696 |
| 2025-02-28 | 27.88 | 28.09 | 26.2 | 26.44 | -5.91% | 323,297 | 874,213,057 |
| 2025-02-27 | 28.03 | 28.66 | 27.59 | 28.1 | -0.57% | 297,609 | 837,780,899 |
| 2025-02-26 | 27.91 | 28.35 | 27.6 | 28.26 | +2.17% | 281,798 | 790,033,758 |
| 2025-02-25 | 27.89 | 28.17 | 27.45 | 27.66 | -2.64% | 283,148 | 787,222,652 |
| 2025-02-24 | 29.29 | 29.29 | 28.16 | 28.41 | -3.14% | 384,459 | 1,102,817,303 |
| 2025-02-21 | 28.7 | 29.54 | 28.39 | 29.33 | +2.88% | 557,010 | 1,612,712,336 |
| 2025-02-20 | 27.02 | 29.18 | 27.02 | 28.51 | +6.06% | 553,145 | 1,571,566,836 |
| 2025-02-19 | 26.6 | 27.46 | 26.1 | 26.88 | +0.56% | 297,572 | 796,926,188 |
| 2025-02-18 | 27.44 | 27.55 | 26.59 | 26.73 | -3.4% | 273,646 | 741,058,045 |
| 2025-02-17 | 27.68 | 28.46 | 27.25 | 27.67 | +3.44% | 492,684 | 1,372,236,442 |
| 2025-02-14 | 25.66 | 27.28 | 25.64 | 26.75 | +4.41% | 394,000 | 1,050,108,798 |
| 2025-02-13 | 25.99 | 26.13 | 25.57 | 25.62 | -1.58% | 151,053 | 390,437,150 |
| 2025-02-12 | 25.81 | 26.06 | 25.62 | 26.03 | +0.58% | 142,130 | 367,315,613 |
| 2025-02-11 | 26.71 | 26.72 | 25.81 | 25.88 | -3.32% | 221,686 | 577,784,830 |
| 2025-02-10 | 26.26 | 26.89 | 26.08 | 26.77 | +1.94% | 231,938 | 614,474,158 |
| 2025-02-07 | 25.92 | 26.65 | 25.88 | 26.26 | +1.04% | 221,576 | 583,285,430 |
| 2025-02-06 | 25.2 | 26.13 | 24.94 | 25.99 | +3.09% | 175,619 | 451,360,238 |
| 2025-02-05 | 25.08 | 25.39 | 24.85 | 25.21 | +1.45% | 110,893 | 279,463,413 |
| 2025-01-27 | 25.28 | 25.65 | 24.85 | 24.85 | -2.2% | 123,888 | 312,656,383 |
| 2025-01-24 | 25.1 | 25.66 | 24.84 | 25.41 | +1.24% | 158,499 | 401,039,432 |
| 2025-01-23 | 25.51 | 25.7 | 25.1 | 25.1 | -0.36% | 118,373 | 300,343,144 |
| 2025-01-22 | 25.02 | 25.24 | 24.84 | 25.19 | -0.12% | 103,248 | 258,705,067 |
| 2025-01-21 | 25.53 | 25.71 | 24.94 | 25.22 | -1.14% | 117,856 | 297,045,350 |
| 2025-01-20 | 25.25 | 26 | 25.15 | 25.51 | +1.8% | 176,737 | 453,250,860 |
| 2025-01-17 | 24.65 | 25.32 | 24.62 | 25.06 | +0.85% | 122,873 | 306,630,154 |
| 2025-01-16 | 25.18 | 25.49 | 24.7 | 24.85 | -0.6% | 124,971 | 312,932,724 |
| 2025-01-15 | 25.18 | 25.3 | 24.7 | 25 | -1.38% | 137,624 | 343,354,346 |
| 2025-01-14 | 24.5 | 25.35 | 24.46 | 25.35 | +3.85% | 168,975 | 423,407,005 |
| 2025-01-13 | 23.91 | 24.56 | 23.9 | 24.41 | +0.99% | 98,350 | 239,417,411 |
| 2025-01-10 | 24.55 | 24.97 | 24.17 | 24.17 | -1.75% | 123,389 | 302,940,319 |
| 2025-01-09 | 24.55 | 25.11 | 24.44 | 24.6 | +0.04% | 116,142 | 287,682,749 |
| 2025-01-08 | 24.57 | 24.77 | 23.85 | 24.59 | -0.69% | 151,616 | 369,755,490 |
| 2025-01-07 | 24.69 | 24.77 | 24.25 | 24.76 | +0.41% | 133,919 | 328,699,267 |
| 2025-01-06 | 24.52 | 25.1 | 24.42 | 24.66 | +1.15% | 143,718 | 354,737,674 |
| 2025-01-03 | 25.17 | 25.4 | 24.35 | 24.38 | -3.14% | 154,879 | 384,424,211 |
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：