股票概览
27.99
-0.96%
-0.27
27.99
开盘价
28.5
最高价
27.7
最低价
38,755
成交量
数据更新至: 2025-03-25
技术指标
27.72
MA5 (5日均线)
27.58
MA10 (10日均线)
26.93
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 | 27.99 | 28.5 | 27.7 | 27.99 | -0.96% | 38,755 | 108,662,262 |
| 2025-03-24 | 27.01 | 28.66 | 27 | 28.26 | +4.43% | 93,392 | 262,274,713 |
| 2025-03-21 | 27.45 | 27.9 | 26.91 | 27.06 | -2.1% | 41,304 | 112,989,885 |
| 2025-03-20 | 27.55 | 28.1 | 27.3 | 27.64 | 0% | 39,419 | 109,337,131 |
| 2025-03-19 | 27.88 | 28.14 | 27.5 | 27.64 | -0.86% | 47,909 | 133,089,176 |
| 2025-03-18 | 28.42 | 28.9 | 27.65 | 27.88 | -2.07% | 66,315 | 185,456,595 |
| 2025-03-17 | 29.5 | 29.95 | 28.3 | 28.47 | -1.04% | 81,280 | 233,234,277 |
| 2025-03-14 | 25.91 | 30.42 | 25.6 | 28.77 | +11.55% | 144,488 | 405,347,486 |
| 2025-03-13 | 26.1 | 26.3 | 25.5 | 25.79 | -1.79% | 31,349 | 80,770,084 |
| 2025-03-12 | 26.2 | 26.58 | 26.01 | 26.26 | +1.47% | 33,503 | 88,118,996 |
| 2025-03-11 | 25.66 | 25.95 | 25.45 | 25.88 | -0.38% | 22,008 | 56,650,958 |
| 2025-03-10 | 25.89 | 26.1 | 25.68 | 25.98 | +0.5% | 24,046 | 62,248,319 |
| 2025-03-07 | 26.22 | 26.42 | 25.68 | 25.85 | -2.31% | 39,582 | 102,982,972 |
| 2025-03-06 | 26.13 | 26.68 | 25.8 | 26.46 | +2% | 41,677 | 109,890,581 |
| 2025-03-05 | 26.53 | 26.86 | 25.62 | 25.94 | -2.88% | 43,870 | 114,326,380 |
| 2025-03-04 | 26.3 | 27.54 | 26.19 | 26.71 | +1.06% | 61,139 | 164,089,263 |
| 2025-03-03 | 25.54 | 27.8 | 25.37 | 26.43 | +3.69% | 69,784 | 184,239,287 |
| 2025-02-28 | 26.87 | 26.87 | 25.36 | 25.49 | -5.38% | 40,293 | 105,040,410 |
| 2025-02-27 | 27.1 | 27.97 | 26.44 | 26.94 | -0.96% | 57,416 | 155,903,112 |
| 2025-02-26 | 27.27 | 27.79 | 26.95 | 27.2 | -0.07% | 40,820 | 110,979,755 |
| 2025-02-25 | 27.5 | 27.7 | 27.09 | 27.22 | -2.3% | 34,077 | 93,287,793 |
| 2025-02-24 | 28.2 | 28.49 | 27.53 | 27.86 | -1.42% | 51,668 | 143,897,784 |
| 2025-02-21 | 28.16 | 28.79 | 27.45 | 28.26 | +0.39% | 54,495 | 153,090,485 |
| 2025-02-20 | 28.43 | 28.58 | 27.88 | 28.15 | +0.25% | 39,776 | 112,255,839 |
| 2025-02-19 | 27.25 | 28.27 | 27.03 | 28.08 | +2.82% | 46,115 | 127,849,386 |
| 2025-02-18 | 28.83 | 28.94 | 27.13 | 27.31 | -5.86% | 66,946 | 187,558,056 |
| 2025-02-17 | 29.02 | 29.87 | 28.41 | 29.01 | 0% | 56,861 | 165,134,591 |
| 2025-02-14 | 29.4 | 29.46 | 28.66 | 29.01 | -2.13% | 58,920 | 170,897,403 |
| 2025-02-13 | 28.84 | 30.23 | 28.4 | 29.64 | +2.45% | 91,499 | 268,688,335 |
| 2025-02-12 | 28.83 | 29.27 | 28.71 | 28.93 | +0.03% | 58,017 | 168,012,229 |
| 2025-02-11 | 29.28 | 29.28 | 28.6 | 28.92 | -1.13% | 57,628 | 166,406,034 |
| 2025-02-10 | 28.53 | 29.48 | 28.33 | 29.25 | +1.49% | 77,533 | 223,548,853 |
| 2025-02-07 | 28.74 | 29.34 | 28.24 | 28.82 | -0.45% | 81,959 | 236,301,977 |
| 2025-02-06 | 27.8 | 29.17 | 27.6 | 28.95 | +3.25% | 79,068 | 224,547,810 |
| 2025-02-05 | 27.58 | 28.57 | 27.58 | 28.04 | +2.15% | 57,520 | 161,376,864 |
| 2025-01-27 | 27.78 | 28.2 | 27.34 | 27.45 | -0.9% | 46,742 | 129,878,245 |
| 2025-01-24 | 26.7 | 28.25 | 26.4 | 27.7 | +4.02% | 60,844 | 166,483,262 |
| 2025-01-23 | 26.88 | 27.31 | 26.63 | 26.63 | +0.79% | 41,274 | 111,461,181 |
| 2025-01-22 | 27 | 27.12 | 26.38 | 26.42 | -2.8% | 31,289 | 83,563,485 |
| 2025-01-21 | 27.18 | 27.55 | 26.92 | 27.18 | +0.55% | 35,531 | 96,559,872 |
| 2025-01-20 | 27 | 27.4 | 26.76 | 27.03 | +0.15% | 33,300 | 90,224,752 |
| 2025-01-17 | 26.99 | 27.37 | 26.47 | 26.99 | +0.37% | 48,030 | 129,839,557 |
| 2025-01-16 | 26.99 | 27.45 | 26.48 | 26.89 | -0.07% | 54,971 | 148,413,611 |
| 2025-01-15 | 26.8 | 27.4 | 26.52 | 26.91 | +1.17% | 68,806 | 186,015,497 |
| 2025-01-14 | 25.68 | 26.61 | 25.11 | 26.6 | +7.21% | 66,415 | 172,396,447 |
| 2025-01-13 | 24.58 | 25.37 | 23.95 | 24.81 | -0.52% | 38,021 | 93,486,461 |
| 2025-01-10 | 25.95 | 26.43 | 24.89 | 24.94 | -4.52% | 35,553 | 91,382,143 |
| 2025-01-09 | 25.76 | 26.29 | 25.73 | 26.12 | +0.54% | 33,728 | 87,868,452 |
| 2025-01-08 | 25.7 | 26.17 | 24.86 | 25.98 | +0.46% | 42,892 | 110,113,240 |
| 2025-01-07 | 25.37 | 25.88 | 25.22 | 25.86 | +2.38% | 33,148 | 84,735,526 |
| 2025-01-06 | 25.61 | 25.79 | 24.8 | 25.26 | -1.75% | 39,128 | 98,836,696 |
| 2025-01-03 | 27.99 | 28.18 | 25.56 | 25.71 | -7.85% | 61,230 | 162,525,935 |
| 2025-01-02 | 27.93 | 28.99 | 27.55 | 27.9 | +0.25% | 57,639 | 162,485,116 |
| 2024-12-31 | 29.05 | 29.4 | 27.8 | 27.83 | -3.13% | 46,369 | 132,520,778 |
| 2024-12-30 | 29.65 | 29.86 | 28.57 | 28.73 | -2.91% | 50,066 | 144,977,514 |
| 2024-12-27 | 30.15 | 30.78 | 29.59 | 29.59 | -1.86% | 56,726 | 171,240,937 |
| 2024-12-26 | 29.42 | 30.66 | 29.42 | 30.15 | +1.82% | 58,442 | 175,659,148 |
| 2024-12-25 | 30 | 30 | 28.7 | 29.61 | -2.02% | 63,243 | 185,112,155 |
| 2024-12-24 | 30.85 | 31.2 | 29.72 | 30.22 | -1.47% | 75,010 | 227,627,033 |
| 2024-12-23 | 32.7 | 33.19 | 30.6 | 30.67 | -9.26% | 110,355 | 346,791,594 |
| 2024-12-20 | 34.3 | 35.75 | 33.68 | 33.8 | +0.9% | 119,559 | 413,426,020 |
| 2024-12-19 | 33.77 | 33.95 | 32.32 | 33.5 | -5.1% | 120,678 | 401,110,542 |
| 2024-12-18 | 33.62 | 36.74 | 32.2 | 35.3 | +2.92% | 168,636 | 578,779,495 |
| 2024-12-17 | 36.62 | 37.5 | 33.8 | 34.3 | -11.96% | 182,161 | 636,096,563 |
| 2024-12-16 | 38.04 | 43.46 | 38.01 | 38.96 | +7.56% | 295,391 | 1,180,647,568 |
| 2024-12-13 | 31 | 36.22 | 30.66 | 36.22 | +20.01% | 211,945 | 724,710,441 |
| 2024-12-12 | 30.61 | 31.2 | 28.86 | 30.18 | +1.96% | 127,113 | 380,671,358 |
| 2024-12-11 | 27.87 | 29.81 | 27.6 | 29.6 | +5.98% | 108,767 | 312,936,877 |
| 2024-12-10 | 28.25 | 28.59 | 27.69 | 27.93 | +1.12% | 72,213 | 203,789,822 |
| 2024-12-09 | 28.03 | 28.26 | 27.16 | 27.62 | -2.09% | 52,287 | 144,515,863 |
| 2024-12-06 | 28.36 | 28.8 | 27.8 | 28.21 | -0.11% | 76,000 | 215,557,276 |
| 2024-12-05 | 26.77 | 28.4 | 26.76 | 28.24 | +4.44% | 86,359 | 240,763,836 |
| 2024-12-04 | 27.58 | 28.1 | 26.77 | 27.04 | -4.79% | 84,892 | 232,981,413 |
| 2024-12-03 | 27.5 | 31.66 | 26.4 | 28.4 | +4.53% | 136,877 | 390,042,271 |
| 2024-12-02 | 26.4 | 27.18 | 26.33 | 27.17 | +3.19% | 69,466 | 186,676,057 |
| 2024-11-29 | 26.11 | 26.62 | 25.91 | 26.33 | +1.19% | 48,773 | 128,174,167 |
| 2024-11-28 | 26.77 | 27.27 | 25.95 | 26.02 | -2.87% | 60,310 | 160,471,289 |
| 2024-11-27 | 25.5 | 26.79 | 24.76 | 26.79 | +4.2% | 58,636 | 151,957,604 |
| 2024-11-26 | 25.87 | 26.44 | 25.66 | 25.71 | -0.5% | 48,478 | 126,122,644 |
| 2024-11-25 | 24.9 | 26.1 | 24.74 | 25.84 | +3.57% | 50,885 | 129,514,045 |
| 2024-11-22 | 26.12 | 26.8 | 24.84 | 24.95 | -4.66% | 65,959 | 172,137,279 |
| 2024-11-21 | 25.33 | 26.49 | 25.24 | 26.17 | +2.67% | 55,605 | 143,414,145 |
| 2024-11-20 | 24.86 | 25.58 | 24.68 | 25.49 | +1.39% | 46,704 | 117,649,042 |
| 2024-11-19 | 24.3 | 25.22 | 24.1 | 25.14 | +3.46% | 31,215 | 76,936,280 |
| 2024-11-18 | 25.25 | 25.37 | 23.88 | 24.3 | -2.96% | 39,886 | 96,815,358 |
| 2024-11-15 | 25.34 | 26.28 | 25 | 25.04 | -0.95% | 38,778 | 99,949,748 |
| 2024-11-14 | 26.22 | 26.42 | 25.23 | 25.28 | -3.7% | 29,649 | 76,572,375 |
| 2024-11-13 | 25.9 | 26.68 | 25.7 | 26.25 | +1.27% | 41,924 | 109,847,643 |
| 2024-11-12 | 26.4 | 26.6 | 25.64 | 25.92 | -1.11% | 45,783 | 119,878,149 |
| 2024-11-11 | 25.23 | 26.21 | 24.95 | 26.21 | +3.31% | 42,846 | 110,378,663 |
| 2024-11-08 | 26.1 | 26.13 | 25.26 | 25.37 | -1.97% | 46,774 | 119,814,345 |
| 2024-11-07 | 24.72 | 26.19 | 24.72 | 25.88 | +4.69% | 61,559 | 157,822,186 |
| 2024-11-06 | 24.41 | 24.86 | 24.19 | 24.72 | +1.35% | 40,619 | 99,815,803 |
| 2024-11-05 | 23.81 | 24.44 | 23.66 | 24.39 | +2.26% | 36,452 | 88,015,775 |
| 2024-11-04 | 23.39 | 23.89 | 23.25 | 23.85 | +1.97% | 26,832 | 63,534,133 |
| 2024-11-01 | 24.38 | 24.63 | 23.25 | 23.39 | -5% | 50,281 | 119,511,757 |
| 2024-10-31 | 24.79 | 24.88 | 24.32 | 24.62 | -1.32% | 42,794 | 105,267,384 |
| 2024-10-30 | 25.02 | 25.69 | 24.42 | 24.95 | -4.95% | 64,558 | 160,418,231 |
| 2024-10-29 | 28 | 28.29 | 26.2 | 26.25 | -1.57% | 58,536 | 157,702,916 |
| 2024-10-28 | 26.5 | 27.08 | 26.13 | 26.67 | +1.79% | 54,659 | 145,505,169 |
| 2024-10-25 | 25.73 | 26.46 | 25.56 | 26.2 | +1.87% | 36,401 | 95,004,657 |
| 2024-10-24 | 26.14 | 26.28 | 25.55 | 25.72 | -1.94% | 30,220 | 77,895,169 |
| 2024-10-23 | 26.86 | 26.88 | 26.1 | 26.23 | -2.05% | 44,957 | 118,784,537 |
| 2024-10-22 | 26 | 27.72 | 25.75 | 26.78 | +2.68% | 66,965 | 179,482,063 |
| 2024-10-21 | 25.8 | 26.44 | 25.6 | 26.08 | +2.27% | 45,618 | 118,726,545 |
| 2024-10-18 | 24.59 | 25.98 | 24.45 | 25.5 | +3.2% | 41,257 | 103,992,456 |
| 2024-10-17 | 24.74 | 25.5 | 24.71 | 24.71 | -0.2% | 29,842 | 74,933,571 |
| 2024-10-16 | 24.21 | 25.28 | 24.21 | 24.76 | +0.24% | 27,731 | 68,816,901 |
| 2024-10-15 | 25.14 | 25.66 | 24.51 | 24.7 | -1.83% | 33,538 | 84,278,324 |
| 2024-10-14 | 24.5 | 25.22 | 23.87 | 25.16 | +3.54% | 33,626 | 82,936,962 |
| 2024-10-11 | 25.64 | 25.74 | 24 | 24.3 | -5.41% | 33,849 | 83,183,144 |
| 2024-10-10 | 25.9 | 26.87 | 25.18 | 25.69 | +0.86% | 43,319 | 112,901,575 |
| 2024-10-09 | 27.91 | 28.1 | 25.47 | 25.47 | -13.46% | 69,334 | 186,140,594 |
| 2024-10-08 | 31 | 31.5 | 27.09 | 29.43 | +9.81% | 105,927 | 308,913,113 |
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：