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 |
| 2024-12-31 | 28.32 | 28.32 | 26.37 | 26.5 | -6.16% | 13,043 | 35,661,347 |
| 2024-12-30 | 28.25 | 28.37 | 27.39 | 28.24 | -0.04% | 12,805 | 35,644,765 |
| 2024-12-27 | 28.73 | 28.73 | 27.92 | 28.25 | +1.22% | 10,329 | 29,139,594 |
| 2024-12-26 | 27.83 | 28.12 | 27.7 | 27.91 | -0.61% | 7,385 | 20,660,985 |
| 2024-12-25 | 28.3 | 28.69 | 27.04 | 28.08 | -2.13% | 20,272 | 56,076,735 |
| 2024-12-24 | 27.99 | 29.26 | 27.7 | 28.69 | +3.61% | 18,597 | 53,342,514 |
| 2024-12-23 | 28.91 | 29.05 | 27.52 | 27.69 | -3.92% | 15,796 | 44,375,753 |
| 2024-12-20 | 28.2 | 28.94 | 28.01 | 28.82 | +2.49% | 12,680 | 36,410,620 |
| 2024-12-19 | 28.12 | 28.55 | 27.52 | 28.12 | -1.51% | 16,111 | 45,161,691 |
| 2024-12-18 | 29.55 | 29.55 | 28.3 | 28.55 | -2.59% | 17,706 | 50,657,851 |
| 2024-12-17 | 30.51 | 30.65 | 29.28 | 29.31 | -4.74% | 24,241 | 72,166,345 |
| 2024-12-16 | 30.1 | 30.78 | 29.9 | 30.77 | +2.4% | 38,610 | 117,006,508 |
| 2024-12-13 | 29.98 | 30.05 | 29.19 | 30.05 | +0.23% | 18,003 | 53,163,048 |
| 2024-12-12 | 29.92 | 30.07 | 29.7 | 29.98 | +0.2% | 13,301 | 39,825,480 |
| 2024-12-11 | 29.73 | 30.11 | 29.45 | 29.92 | +0.4% | 11,841 | 35,380,577 |
| 2024-12-10 | 30.18 | 30.48 | 29.63 | 29.8 | +0.4% | 21,409 | 64,119,797 |
| 2024-12-09 | 30.18 | 30.21 | 29.32 | 29.68 | -2.05% | 15,693 | 46,504,530 |
| 2024-12-06 | 30.36 | 30.58 | 29.56 | 30.3 | +0.26% | 23,228 | 69,554,129 |
| 2024-12-05 | 30.1 | 30.97 | 29.86 | 30.22 | +0.27% | 13,101 | 39,721,262 |
| 2024-12-04 | 30.85 | 31.06 | 29.88 | 30.14 | -2.65% | 22,428 | 68,334,023 |
| 2024-12-03 | 30.47 | 31.51 | 30.11 | 30.96 | +0.36% | 31,526 | 97,195,259 |
| 2024-12-02 | 29.09 | 33.74 | 29.09 | 30.85 | +6.42% | 38,664 | 120,623,614 |
| 2024-11-29 | 28.44 | 29.09 | 28.28 | 28.99 | +1.4% | 13,816 | 39,781,075 |
| 2024-11-28 | 29.17 | 29.3 | 28.29 | 28.59 | -0.14% | 11,779 | 33,674,852 |
| 2024-11-27 | 27.68 | 28.68 | 26.85 | 28.63 | +3.43% | 14,706 | 41,018,384 |
| 2024-11-26 | 27.54 | 28.18 | 27.54 | 27.68 | -0.61% | 5,373 | 14,985,953 |
| 2024-11-25 | 27.52 | 27.94 | 27.38 | 27.85 | +1.2% | 7,607 | 21,042,077 |
| 2024-11-22 | 28.77 | 29.1 | 27.5 | 27.52 | -4.44% | 12,759 | 36,005,079 |
| 2024-11-21 | 29 | 29.13 | 28.55 | 28.8 | -0.69% | 11,453 | 33,083,444 |
| 2024-11-20 | 28.5 | 29 | 28.22 | 29 | +1.93% | 11,054 | 31,594,995 |
| 2024-11-19 | 27.87 | 28.5 | 27.56 | 28.45 | +3.23% | 13,195 | 37,104,298 |
| 2024-11-18 | 28.6 | 28.79 | 27.22 | 27.56 | -2.99% | 11,828 | 32,947,409 |
| 2024-11-15 | 29.34 | 29.71 | 28.41 | 28.41 | -3.33% | 15,974 | 46,528,864 |
| 2024-11-14 | 31 | 31 | 29.26 | 29.39 | -3.92% | 17,988 | 53,914,948 |
| 2024-11-13 | 29.99 | 30.99 | 29.86 | 30.59 | +0.63% | 20,401 | 61,803,897 |
| 2024-11-12 | 29.96 | 31.87 | 29.55 | 30.4 | +2.15% | 32,459 | 99,551,192 |
| 2024-11-11 | 28.81 | 29.76 | 28.6 | 29.76 | +3.33% | 16,950 | 49,683,838 |
| 2024-11-08 | 29 | 29.36 | 28.7 | 28.8 | -0.45% | 16,990 | 49,197,689 |
| 2024-11-07 | 28.11 | 29.36 | 27.96 | 28.93 | +1.97% | 15,182 | 43,388,455 |
| 2024-11-06 | 28.79 | 28.99 | 28.22 | 28.37 | -1.56% | 18,498 | 53,010,517 |
| 2024-11-05 | 27.85 | 28.82 | 27.57 | 28.82 | +3.26% | 20,565 | 57,935,586 |
| 2024-11-04 | 27.11 | 27.91 | 26.94 | 27.91 | +2.95% | 13,288 | 36,366,762 |
| 2024-11-01 | 28.39 | 28.4 | 26.95 | 27.11 | -4.51% | 19,669 | 53,908,435 |
| 2024-10-31 | 28.22 | 28.86 | 28.02 | 28.39 | +0.67% | 14,901 | 42,246,900 |
| 2024-10-30 | 28.5 | 28.79 | 27.9 | 28.2 | -1.64% | 18,108 | 51,275,680 |
| 2024-10-29 | 29.78 | 29.96 | 28.52 | 28.67 | -3.79% | 30,126 | 87,519,707 |
| 2024-10-28 | 30 | 30.42 | 29.25 | 29.8 | -5.76% | 38,544 | 114,134,505 |
| 2024-10-25 | 31.3 | 31.63 | 31.02 | 31.62 | +0.73% | 17,234 | 54,094,343 |
| 2024-10-24 | 31.43 | 31.74 | 30.7 | 31.39 | -0.32% | 17,965 | 55,850,780 |
| 2024-10-23 | 31.77 | 32.1 | 31.35 | 31.49 | -1.32% | 20,763 | 65,888,090 |
| 2024-10-22 | 32.08 | 32.32 | 31.02 | 31.91 | -1.3% | 31,227 | 98,889,773 |
| 2024-10-21 | 31.5 | 32.48 | 31.15 | 32.33 | +2.77% | 41,023 | 130,863,765 |
| 2024-10-18 | 30.45 | 32.68 | 30.45 | 31.46 | +3.35% | 31,434 | 99,334,327 |
| 2024-10-17 | 31.11 | 31.59 | 30.4 | 30.44 | -1.04% | 19,996 | 62,064,866 |
| 2024-10-16 | 30.21 | 31.94 | 29.97 | 30.76 | -0.06% | 18,833 | 58,215,465 |
| 2024-10-15 | 31.2 | 32.3 | 30.5 | 30.78 | -1.5% | 25,969 | 81,619,846 |
| 2024-10-14 | 30.79 | 31.45 | 30.08 | 31.25 | +1% | 26,185 | 80,832,853 |
| 2024-10-11 | 32.39 | 32.39 | 29.48 | 30.94 | -7.09% | 45,977 | 140,682,299 |
| 2024-10-10 | 30.4 | 35.68 | 30.4 | 33.3 | +9.72% | 60,762 | 205,167,281 |
| 2024-10-09 | 34.05 | 34.21 | 30.35 | 30.35 | -15.67% | 36,530 | 118,397,344 |
| 2024-10-08 | 35.8 | 36.78 | 31.23 | 35.99 | +16.13% | 62,492 | 213,270,867 |
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：