股票概览
26.84
-0.04%
-0.01
26.61
开盘价
27.03
最高价
26.48
最低价
5,931
成交量
数据更新至: 2025-03-25
技术指标
27.72
MA5 (5日均线)
28.01
MA10 (10日均线)
27.95
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 | 26.61 | 27.03 | 26.48 | 26.84 | -0.04% | 5,931 | 15,886,502 |
| 2025-03-24 | 28.08 | 28.5 | 26 | 26.85 | -4.38% | 18,816 | 50,576,360 |
| 2025-03-21 | 28.23 | 28.58 | 27.91 | 28.08 | -1.2% | 8,232 | 23,179,732 |
| 2025-03-20 | 28.28 | 28.64 | 28.26 | 28.42 | 0% | 5,639 | 16,033,099 |
| 2025-03-19 | 28.74 | 28.79 | 28.28 | 28.42 | -1.11% | 6,800 | 19,363,290 |
| 2025-03-18 | 28.69 | 28.8 | 28.56 | 28.74 | +0.45% | 7,438 | 21,328,332 |
| 2025-03-17 | 28.25 | 28.7 | 28.08 | 28.61 | +1.06% | 11,491 | 32,721,519 |
| 2025-03-14 | 27.61 | 28.34 | 27.5 | 28.31 | +1.94% | 11,701 | 32,843,359 |
| 2025-03-13 | 28.09 | 28.21 | 27.37 | 27.77 | -0.96% | 11,258 | 31,152,788 |
| 2025-03-12 | 28.21 | 28.34 | 28.02 | 28.04 | -0.57% | 5,618 | 15,804,072 |
| 2025-03-11 | 27.98 | 28.24 | 27.93 | 28.2 | +0.07% | 5,230 | 14,687,512 |
| 2025-03-10 | 28 | 28.25 | 27.9 | 28.18 | +0.64% | 8,139 | 22,893,219 |
| 2025-03-07 | 28.11 | 28.27 | 27.68 | 28 | -0.78% | 10,875 | 30,415,903 |
| 2025-03-06 | 28.16 | 28.33 | 27.86 | 28.22 | +1.29% | 12,055 | 34,026,701 |
| 2025-03-05 | 27.78 | 27.94 | 27.41 | 27.86 | +0.29% | 4,912 | 13,592,481 |
| 2025-03-04 | 27.67 | 27.79 | 27.22 | 27.78 | +1.2% | 5,960 | 16,507,080 |
| 2025-03-03 | 27.02 | 27.64 | 26.95 | 27.45 | +1.55% | 6,622 | 18,144,897 |
| 2025-02-28 | 27.85 | 27.92 | 26.99 | 27.03 | -3.26% | 8,004 | 21,938,393 |
| 2025-02-27 | 28.16 | 28.16 | 27.37 | 27.94 | -0.78% | 9,509 | 26,369,952 |
| 2025-02-26 | 27.86 | 28.35 | 27.86 | 28.16 | +0.93% | 9,791 | 27,565,612 |
| 2025-02-25 | 27.86 | 28.04 | 27.63 | 27.9 | -0.5% | 5,893 | 16,415,342 |
| 2025-02-24 | 27.85 | 28.15 | 27.62 | 28.04 | +0.68% | 8,873 | 24,767,368 |
| 2025-02-21 | 27.71 | 28.01 | 27.58 | 27.85 | 0% | 10,886 | 30,260,749 |
| 2025-02-20 | 28.04 | 28.1 | 27.69 | 27.85 | -0.85% | 13,934 | 38,781,145 |
| 2025-02-19 | 27.6 | 28.46 | 27.54 | 28.09 | +0.97% | 20,588 | 57,751,748 |
| 2025-02-18 | 27.4 | 29.77 | 27.09 | 27.82 | +1.98% | 27,776 | 78,598,686 |
| 2025-02-17 | 26.8 | 27.44 | 26.8 | 27.28 | +1.26% | 6,453 | 17,577,281 |
| 2025-02-14 | 26.73 | 27.17 | 26.73 | 26.94 | +0.04% | 5,622 | 15,183,927 |
| 2025-02-13 | 27.49 | 27.55 | 26.93 | 26.93 | -2.57% | 7,321 | 19,923,581 |
| 2025-02-12 | 27.51 | 27.69 | 27.4 | 27.64 | +0.44% | 7,628 | 21,029,797 |
| 2025-02-11 | 27.46 | 27.85 | 27.25 | 27.52 | +0.07% | 5,998 | 16,482,148 |
| 2025-02-10 | 27.4 | 27.55 | 27.25 | 27.5 | +0.55% | 6,984 | 19,159,024 |
| 2025-02-07 | 27.6 | 27.93 | 27.19 | 27.35 | -1.08% | 11,194 | 30,886,679 |
| 2025-02-06 | 26.63 | 27.87 | 26.51 | 27.65 | +3.21% | 13,173 | 35,966,012 |
| 2025-02-05 | 26.19 | 26.95 | 25.9 | 26.79 | +2.29% | 9,442 | 25,090,315 |
| 2025-01-27 | 26.18 | 26.45 | 26.04 | 26.19 | +0.5% | 6,628 | 17,395,502 |
| 2025-01-24 | 25.65 | 26.11 | 25.52 | 26.06 | +1.56% | 5,950 | 15,374,711 |
| 2025-01-23 | 25.89 | 26.28 | 25.66 | 25.66 | -0.16% | 5,007 | 13,037,538 |
| 2025-01-22 | 25.65 | 25.97 | 25.56 | 25.7 | -0.96% | 3,747 | 9,668,158 |
| 2025-01-21 | 26.12 | 26.17 | 25.51 | 25.95 | -0.08% | 5,858 | 15,127,004 |
| 2025-01-20 | 25.84 | 26.15 | 25.71 | 25.97 | +1.01% | 8,131 | 21,144,777 |
| 2025-01-17 | 25.89 | 25.89 | 25.48 | 25.71 | -0.66% | 3,334 | 8,570,501 |
| 2025-01-16 | 25.83 | 26.09 | 25.52 | 25.88 | +0.12% | 6,886 | 17,810,064 |
| 2025-01-15 | 25.81 | 25.86 | 25.47 | 25.85 | +0.66% | 6,441 | 16,511,325 |
| 2025-01-14 | 24.93 | 25.7 | 24.93 | 25.68 | +3.3% | 7,818 | 19,937,024 |
| 2025-01-13 | 24.31 | 25.04 | 23.94 | 24.86 | +0.61% | 5,540 | 13,651,529 |
| 2025-01-10 | 25.19 | 25.53 | 24.7 | 24.71 | -2.18% | 5,143 | 12,943,634 |
| 2025-01-09 | 25.34 | 25.6 | 25.12 | 25.26 | -0.28% | 4,441 | 11,270,157 |
| 2025-01-08 | 25.47 | 25.6 | 24.72 | 25.33 | -1.21% | 6,865 | 17,339,710 |
| 2025-01-07 | 24.92 | 25.65 | 24.8 | 25.64 | +2.81% | 7,741 | 19,569,729 |
| 2025-01-06 | 25.65 | 25.71 | 24.6 | 24.94 | -3.22% | 7,732 | 19,403,070 |
| 2025-01-03 | 26.28 | 26.28 | 25.58 | 25.77 | -2.75% | 8,389 | 21,733,947 |
| 2025-01-02 | 26.58 | 26.67 | 25.7 | 26.5 | 0% | 11,121 | 29,051,530 |
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：