股票概览
26.88
-0.63%
-0.17
26.94
开盘价
27.6
最高价
26.68
最低价
12,449
成交量
数据更新至: 2025-03-25
技术指标
27.29
MA5 (5日均线)
27.84
MA10 (10日均线)
27.38
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 | 26.94 | 27.6 | 26.68 | 26.88 | -0.63% | 12,449 | 33,657,368 |
| 2025-03-24 | 27.05 | 27.46 | 26.35 | 27.05 | +0.04% | 23,332 | 62,693,366 |
| 2025-03-21 | 27.44 | 27.82 | 26.94 | 27.04 | -1.78% | 25,232 | 69,011,251 |
| 2025-03-20 | 27.93 | 27.98 | 27.42 | 27.53 | -1.47% | 27,306 | 75,494,547 |
| 2025-03-19 | 28.3 | 28.52 | 27.79 | 27.94 | -1.17% | 24,349 | 68,325,289 |
| 2025-03-18 | 28.55 | 28.7 | 28.01 | 28.27 | -0.91% | 23,756 | 67,069,970 |
| 2025-03-17 | 28.85 | 29.78 | 28.46 | 28.53 | -1.69% | 42,298 | 122,239,707 |
| 2025-03-14 | 28.7 | 29.08 | 28.2 | 29.02 | +0.76% | 56,544 | 161,925,519 |
| 2025-03-13 | 27.19 | 29.19 | 27.12 | 28.8 | +5.49% | 87,261 | 248,702,318 |
| 2025-03-12 | 27.19 | 27.96 | 27.12 | 27.3 | +0.44% | 28,831 | 79,273,254 |
| 2025-03-11 | 26.89 | 27.3 | 26.62 | 27.18 | +0.37% | 15,756 | 42,490,020 |
| 2025-03-10 | 26.94 | 27.48 | 26.86 | 27.08 | +0.67% | 19,456 | 52,687,277 |
| 2025-03-07 | 26.58 | 27.07 | 26.39 | 26.9 | +0.94% | 18,767 | 50,228,627 |
| 2025-03-06 | 26.4 | 26.77 | 26.17 | 26.65 | +0.95% | 21,148 | 55,954,259 |
| 2025-03-05 | 26.99 | 26.99 | 26.31 | 26.4 | -1.9% | 19,553 | 51,845,687 |
| 2025-03-04 | 27.14 | 27.67 | 26.58 | 26.91 | +0.15% | 26,901 | 72,657,079 |
| 2025-03-03 | 26.71 | 27.27 | 26.69 | 26.87 | +0.83% | 19,641 | 53,014,416 |
| 2025-02-28 | 27.24 | 27.35 | 26.59 | 26.65 | -2.42% | 24,750 | 66,515,723 |
| 2025-02-27 | 27.32 | 27.5 | 26.94 | 27.31 | +0.18% | 24,322 | 66,290,074 |
| 2025-02-26 | 27.58 | 27.85 | 26.91 | 27.26 | -0.22% | 32,252 | 87,730,710 |
| 2025-02-25 | 26.88 | 27.65 | 26.45 | 27.32 | +1.04% | 46,693 | 126,576,601 |
| 2025-02-24 | 25.64 | 27.04 | 25.64 | 27.04 | +5.09% | 51,281 | 135,523,109 |
| 2025-02-21 | 26.05 | 26.09 | 25.28 | 25.73 | +0.63% | 27,967 | 71,854,210 |
| 2025-02-20 | 25 | 26.2 | 25 | 25.57 | +2.61% | 27,193 | 69,821,859 |
| 2025-02-19 | 24.32 | 25.45 | 24.2 | 24.92 | +2.76% | 23,939 | 59,452,823 |
| 2025-02-18 | 25.17 | 25.3 | 24.15 | 24.25 | -3.81% | 24,106 | 59,453,592 |
| 2025-02-17 | 25.49 | 25.75 | 25.1 | 25.21 | -0.83% | 21,374 | 54,250,681 |
| 2025-02-14 | 25.25 | 25.59 | 25.13 | 25.42 | +0.87% | 20,984 | 53,342,775 |
| 2025-02-13 | 25.2 | 25.42 | 24.89 | 25.2 | +0.44% | 19,960 | 50,279,593 |
| 2025-02-12 | 24.94 | 25.1 | 24.76 | 25.09 | +0.48% | 14,124 | 35,202,207 |
| 2025-02-11 | 25.38 | 25.5 | 24.57 | 24.97 | -1.58% | 18,198 | 45,330,187 |
| 2025-02-10 | 24.99 | 25.46 | 24.85 | 25.37 | +1.52% | 22,600 | 56,910,845 |
| 2025-02-07 | 24.3 | 25.38 | 24.22 | 24.99 | +2.5% | 30,771 | 76,517,958 |
| 2025-02-06 | 24.15 | 24.38 | 23.71 | 24.38 | +0.95% | 23,181 | 55,705,101 |
| 2025-02-05 | 25.06 | 25.17 | 24.05 | 24.15 | -3.4% | 25,007 | 60,985,165 |
| 2025-01-27 | 24.98 | 25.35 | 24.91 | 25 | +0.12% | 13,483 | 33,841,066 |
| 2025-01-24 | 24.8 | 25.07 | 24.6 | 24.97 | +0.6% | 13,138 | 32,699,171 |
| 2025-01-23 | 25 | 25.21 | 24.66 | 24.82 | +0.16% | 16,915 | 42,101,905 |
| 2025-01-22 | 25.55 | 25.55 | 24.66 | 24.78 | -2.75% | 14,422 | 35,893,983 |
| 2025-01-21 | 25.61 | 25.89 | 25.28 | 25.48 | +0.28% | 14,570 | 37,197,694 |
| 2025-01-20 | 25.65 | 25.79 | 25.33 | 25.41 | +0.24% | 12,037 | 30,722,008 |
| 2025-01-17 | 25.12 | 25.62 | 24.98 | 25.35 | +0.44% | 13,833 | 35,125,056 |
| 2025-01-16 | 25.28 | 25.65 | 24.98 | 25.24 | -0.32% | 14,185 | 35,871,872 |
| 2025-01-15 | 25.14 | 25.49 | 24.87 | 25.32 | +0.68% | 12,817 | 32,396,412 |
| 2025-01-14 | 24.44 | 25.19 | 24.34 | 25.15 | +3.12% | 15,112 | 37,574,342 |
| 2025-01-13 | 24.28 | 24.47 | 23.9 | 24.39 | -0.57% | 12,644 | 30,619,338 |
| 2025-01-10 | 25.2 | 25.44 | 24.53 | 24.53 | -3.23% | 13,944 | 34,712,134 |
| 2025-01-09 | 25.57 | 25.72 | 25.1 | 25.35 | -0.82% | 9,529 | 24,225,789 |
| 2025-01-08 | 25.31 | 25.77 | 24.9 | 25.56 | +0.31% | 14,145 | 35,905,639 |
| 2025-01-07 | 25.18 | 25.5 | 24.62 | 25.48 | +1.07% | 16,806 | 42,099,014 |
| 2025-01-06 | 25.05 | 25.86 | 24.4 | 25.21 | +0.84% | 22,588 | 57,084,134 |
| 2025-01-03 | 26.21 | 26.53 | 25 | 25 | -4.54% | 26,685 | 68,377,300 |
| 2025-01-02 | 26.32 | 27.3 | 25.9 | 26.19 | -0.53% | 24,355 | 64,820,144 |
| 2024-12-31 | 26.98 | 27.29 | 26.3 | 26.33 | -2.08% | 18,728 | 50,221,069 |
| 2024-12-30 | 27.21 | 27.21 | 26.64 | 26.89 | -1.18% | 19,954 | 53,607,554 |
| 2024-12-27 | 27.06 | 27.45 | 26.77 | 27.21 | +0.37% | 13,201 | 35,914,093 |
| 2024-12-26 | 27.41 | 27.5 | 26.93 | 27.11 | -0.88% | 15,140 | 41,133,382 |
| 2024-12-25 | 27.94 | 27.95 | 26.7 | 27.35 | -2.15% | 23,355 | 63,368,638 |
| 2024-12-24 | 27.6 | 28.07 | 27.44 | 27.95 | +1.86% | 18,304 | 50,942,443 |
| 2024-12-23 | 28.3 | 28.58 | 27.43 | 27.44 | -3.62% | 23,800 | 66,676,086 |
| 2024-12-20 | 28.02 | 29.21 | 27.79 | 28.47 | +1.32% | 26,050 | 74,681,873 |
| 2024-12-19 | 28.03 | 28.4 | 27.76 | 28.1 | -0.43% | 19,724 | 55,145,706 |
| 2024-12-18 | 28.38 | 28.79 | 27.96 | 28.22 | -0.63% | 21,357 | 60,428,112 |
| 2024-12-17 | 29.45 | 29.48 | 27.94 | 28.4 | -3.76% | 49,336 | 140,961,301 |
| 2024-12-16 | 30.25 | 30.98 | 29.32 | 29.51 | -1.34% | 50,792 | 151,661,985 |
| 2024-12-13 | 29.62 | 30.41 | 29.01 | 29.91 | +0.5% | 55,773 | 165,745,273 |
| 2024-12-12 | 28.77 | 29.92 | 28.37 | 29.76 | +3.66% | 59,257 | 173,879,208 |
| 2024-12-11 | 27.9 | 28.86 | 27.71 | 28.71 | +2.13% | 36,267 | 103,838,970 |
| 2024-12-10 | 28.99 | 29.45 | 28 | 28.11 | +0.18% | 52,439 | 150,943,462 |
| 2024-12-09 | 27.19 | 28.48 | 27.06 | 28.06 | +3.24% | 35,900 | 100,019,489 |
| 2024-12-06 | 26.97 | 27.33 | 26.78 | 27.18 | +0.63% | 16,728 | 45,337,230 |
| 2024-12-05 | 26.92 | 27.19 | 26.63 | 27.01 | +0.04% | 16,997 | 45,680,190 |
| 2024-12-04 | 27.66 | 28.03 | 26.82 | 27 | -2.49% | 24,321 | 66,665,588 |
| 2024-12-03 | 27.96 | 28.07 | 27.43 | 27.69 | -1.18% | 21,126 | 58,492,810 |
| 2024-12-02 | 27.88 | 28.27 | 27.63 | 28.02 | +0.97% | 31,855 | 89,058,588 |
| 2024-11-29 | 26.99 | 28.4 | 26.99 | 27.75 | +3.01% | 44,381 | 124,173,210 |
| 2024-11-28 | 26.3 | 27.47 | 26.16 | 26.94 | +2.36% | 32,401 | 87,486,046 |
| 2024-11-27 | 26.09 | 26.32 | 25.5 | 26.32 | +1.11% | 16,463 | 42,677,937 |
| 2024-11-26 | 26.17 | 26.75 | 26 | 26.03 | -0.65% | 16,689 | 43,919,790 |
| 2024-11-25 | 25.76 | 26.2 | 25.58 | 26.2 | +1.95% | 15,226 | 39,398,843 |
| 2024-11-22 | 27.16 | 27.16 | 25.67 | 25.7 | -5.31% | 26,865 | 70,912,049 |
| 2024-11-21 | 27.31 | 27.31 | 26.82 | 27.14 | -0.91% | 19,655 | 53,247,556 |
| 2024-11-20 | 27.28 | 27.42 | 26.87 | 27.39 | +0.11% | 23,396 | 63,574,479 |
| 2024-11-19 | 26.53 | 27.37 | 26.42 | 27.36 | +3.6% | 24,039 | 64,629,626 |
| 2024-11-18 | 26.7 | 26.9 | 26.02 | 26.41 | -0.71% | 22,097 | 58,586,479 |
| 2024-11-15 | 27.37 | 27.67 | 26.6 | 26.6 | -3.38% | 27,623 | 75,126,046 |
| 2024-11-14 | 28.14 | 28.37 | 27.46 | 27.53 | -2.13% | 25,685 | 71,706,443 |
| 2024-11-13 | 28.21 | 28.5 | 27.5 | 28.13 | -0.81% | 29,731 | 83,006,137 |
| 2024-11-12 | 28.6 | 29.19 | 28.1 | 28.36 | -0.8% | 47,385 | 136,084,536 |
| 2024-11-11 | 27.86 | 28.59 | 27.65 | 28.59 | +1.45% | 42,807 | 120,760,003 |
| 2024-11-08 | 29.88 | 29.9 | 28.01 | 28.18 | -2.49% | 59,288 | 168,537,396 |
| 2024-11-07 | 26.87 | 29.62 | 26.78 | 28.9 | +7% | 79,885 | 228,042,916 |
| 2024-11-06 | 27.22 | 27.4 | 26.81 | 27.01 | -0.77% | 43,432 | 117,752,148 |
| 2024-11-05 | 27.05 | 27.22 | 26.61 | 27.22 | +1.04% | 52,204 | 140,758,463 |
| 2024-11-04 | 26.48 | 27.05 | 26.33 | 26.94 | +1.81% | 36,322 | 97,310,293 |
| 2024-11-01 | 25.93 | 26.68 | 25.46 | 26.46 | +1.61% | 40,542 | 106,245,621 |
| 2024-10-31 | 26.03 | 26.44 | 25.9 | 26.04 | -0.12% | 27,843 | 72,635,444 |
| 2024-10-30 | 26.65 | 26.88 | 25.72 | 26.07 | -2.72% | 41,341 | 108,394,836 |
| 2024-10-29 | 28.29 | 28.3 | 26.75 | 26.8 | -3.77% | 50,175 | 137,017,415 |
| 2024-10-28 | 26.65 | 27.92 | 26.52 | 27.85 | +4.7% | 65,503 | 178,225,188 |
| 2024-10-25 | 26.82 | 26.98 | 26.18 | 26.6 | -0.75% | 64,276 | 170,227,749 |
| 2024-10-24 | 27.36 | 27.43 | 26.56 | 26.8 | -2.72% | 42,036 | 112,968,957 |
| 2024-10-23 | 28.29 | 28.58 | 27.38 | 27.55 | -2.58% | 38,955 | 107,909,141 |
| 2024-10-22 | 27.74 | 28.45 | 27.52 | 28.28 | +2.28% | 33,106 | 93,122,043 |
| 2024-10-21 | 27.38 | 27.9 | 27.07 | 27.65 | +1.02% | 35,241 | 96,928,511 |
| 2024-10-18 | 26.47 | 28 | 26.28 | 27.37 | +3.48% | 36,833 | 100,002,006 |
| 2024-10-17 | 27.05 | 27.14 | 26.45 | 26.45 | -1.31% | 22,951 | 61,525,041 |
| 2024-10-16 | 26.6 | 27.31 | 26.52 | 26.8 | +0.3% | 26,650 | 71,746,252 |
| 2024-10-15 | 27.97 | 28 | 26.7 | 26.72 | -4.5% | 38,143 | 103,757,999 |
| 2024-10-14 | 28.4 | 28.4 | 26.84 | 27.98 | +1.01% | 43,081 | 118,991,627 |
| 2024-10-11 | 28.9 | 28.95 | 27.38 | 27.7 | -4.02% | 31,303 | 88,099,183 |
| 2024-10-10 | 29.43 | 30.46 | 28.73 | 28.86 | -1.54% | 33,537 | 99,233,138 |
| 2024-10-09 | 31.99 | 31.99 | 29.03 | 29.31 | -12.51% | 53,426 | 162,725,018 |
| 2024-10-08 | 35.48 | 35.48 | 30.44 | 33.5 | +10.78% | 76,658 | 249,973,771 |
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：