股票概览
27.52
-0.72%
-0.2
27.61
开盘价
27.98
最高价
27.14
最低价
19,067
成交量
数据更新至: 2025-03-25
技术指标
28.82
MA5 (5日均线)
28.38
MA10 (10日均线)
28.58
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 | 27.61 | 27.98 | 27.14 | 27.52 | -0.72% | 19,067 | 52,739,101 |
| 2025-03-24 | 28.9 | 29 | 26.71 | 27.72 | -4.68% | 77,703 | 215,299,446 |
| 2025-03-21 | 29.35 | 29.83 | 28 | 29.08 | -2.22% | 79,386 | 230,501,562 |
| 2025-03-20 | 29.5 | 30.45 | 29.5 | 29.74 | -1.06% | 83,449 | 249,653,720 |
| 2025-03-19 | 31.17 | 31.47 | 29.8 | 30.06 | +3.23% | 160,422 | 489,289,685 |
| 2025-03-18 | 27.82 | 29.3 | 27.69 | 29.12 | +4.67% | 70,801 | 203,732,156 |
| 2025-03-17 | 27.34 | 28.47 | 27.02 | 27.82 | +1.72% | 39,313 | 109,154,881 |
| 2025-03-14 | 27.35 | 27.57 | 26.66 | 27.35 | +0.18% | 35,538 | 96,160,819 |
| 2025-03-13 | 28.06 | 28.2 | 26.9 | 27.3 | -2.85% | 48,108 | 131,466,246 |
| 2025-03-12 | 27.69 | 29.35 | 27.67 | 28.1 | +1.55% | 70,539 | 201,460,052 |
| 2025-03-11 | 27.95 | 28.35 | 27.45 | 27.67 | -1.84% | 45,833 | 127,413,472 |
| 2025-03-10 | 28.27 | 28.65 | 27.89 | 28.19 | -0.32% | 34,793 | 98,041,405 |
| 2025-03-07 | 29 | 29.07 | 28.02 | 28.28 | -2.75% | 52,020 | 148,348,441 |
| 2025-03-06 | 29.11 | 29.36 | 28.85 | 29.08 | +0.55% | 41,890 | 121,707,686 |
| 2025-03-05 | 29.74 | 29.74 | 28.46 | 28.92 | -2.79% | 47,980 | 138,721,922 |
| 2025-03-04 | 29.5 | 30.26 | 29.1 | 29.75 | -0.6% | 57,862 | 172,264,455 |
| 2025-03-03 | 28.97 | 31 | 28.97 | 29.93 | +3.31% | 124,837 | 374,512,391 |
| 2025-02-28 | 28.47 | 29.58 | 28.4 | 28.97 | +1.15% | 90,721 | 264,388,663 |
| 2025-02-27 | 28.35 | 29.34 | 28.16 | 28.64 | +1.02% | 62,159 | 177,918,330 |
| 2025-02-26 | 28.55 | 28.91 | 28.2 | 28.35 | -0.91% | 45,124 | 128,325,126 |
| 2025-02-25 | 27.62 | 29.14 | 27.36 | 28.61 | +2.69% | 83,114 | 236,623,839 |
| 2025-02-24 | 28.24 | 28.36 | 27.63 | 27.86 | -0.85% | 58,234 | 162,406,269 |
| 2025-02-21 | 27.8 | 28.37 | 27.3 | 28.1 | -2.7% | 109,707 | 305,781,233 |
| 2025-02-20 | 28.49 | 29.5 | 27.6 | 28.88 | +0.45% | 100,940 | 287,854,339 |
| 2025-02-19 | 26.81 | 29.89 | 26.69 | 28.75 | +8.12% | 113,907 | 322,495,561 |
| 2025-02-18 | 28 | 28.1 | 26.5 | 26.59 | -6.01% | 58,105 | 159,190,240 |
| 2025-02-17 | 26.8 | 28.65 | 26.7 | 28.29 | +7.53% | 84,454 | 237,316,552 |
| 2025-02-14 | 25.42 | 26.83 | 25.42 | 26.31 | +2.97% | 60,492 | 158,791,442 |
| 2025-02-13 | 26 | 26 | 25.53 | 25.55 | -1.77% | 29,399 | 75,695,158 |
| 2025-02-12 | 25.6 | 26.08 | 25.5 | 26.01 | +1.05% | 37,560 | 96,867,305 |
| 2025-02-11 | 25.89 | 25.93 | 25.4 | 25.74 | -0.62% | 31,641 | 81,166,711 |
| 2025-02-10 | 25.26 | 25.93 | 25.16 | 25.9 | +2.61% | 43,485 | 111,395,777 |
| 2025-02-07 | 25.16 | 25.73 | 24.9 | 25.24 | +0.32% | 49,405 | 125,332,625 |
| 2025-02-06 | 24.3 | 25.3 | 24.18 | 25.16 | +2.86% | 35,328 | 88,149,064 |
| 2025-02-05 | 24.5 | 24.56 | 24.03 | 24.46 | +0.91% | 30,586 | 74,329,688 |
| 2025-01-27 | 25.25 | 25.35 | 24.24 | 24.24 | -3.66% | 28,753 | 71,596,583 |
| 2025-01-24 | 25.01 | 25.3 | 24.68 | 25.16 | +0.48% | 24,600 | 61,576,293 |
| 2025-01-23 | 25.29 | 25.89 | 24.93 | 25.04 | +0.93% | 42,600 | 107,570,568 |
| 2025-01-22 | 24.9 | 25.69 | 24.7 | 24.81 | -0.88% | 34,439 | 86,190,044 |
| 2025-01-21 | 25.27 | 25.35 | 24.55 | 25.03 | +0.52% | 24,738 | 61,488,607 |
| 2025-01-20 | 25.28 | 25.35 | 24.61 | 24.9 | +0.44% | 20,403 | 50,905,424 |
| 2025-01-17 | 25.09 | 25.26 | 24.6 | 24.79 | -1.51% | 24,617 | 61,304,735 |
| 2025-01-16 | 24.47 | 26.25 | 24.46 | 25.17 | +2.94% | 49,182 | 124,619,847 |
| 2025-01-15 | 25.29 | 25.29 | 24.32 | 24.45 | -2.12% | 27,364 | 67,046,119 |
| 2025-01-14 | 23.96 | 25.1 | 23.96 | 24.98 | +4.26% | 31,217 | 77,258,857 |
| 2025-01-13 | 23.7 | 24.17 | 23.02 | 23.96 | +0.46% | 26,754 | 63,574,048 |
| 2025-01-10 | 24.87 | 25.24 | 23.81 | 23.85 | -4.14% | 25,133 | 61,579,770 |
| 2025-01-09 | 24.98 | 25.42 | 24.6 | 24.88 | -0.48% | 27,992 | 69,903,716 |
| 2025-01-08 | 26.05 | 26.05 | 24.24 | 25 | -4.03% | 42,557 | 106,348,051 |
| 2025-01-07 | 24.93 | 26.05 | 24.79 | 26.05 | +4.83% | 41,231 | 105,410,827 |
| 2025-01-06 | 24.88 | 25.68 | 24 | 24.85 | -0.6% | 37,867 | 93,908,369 |
| 2025-01-03 | 26.78 | 26.78 | 24.6 | 25 | -5.45% | 42,052 | 107,688,528 |
| 2025-01-02 | 27.19 | 27.29 | 26.08 | 26.44 | -2.69% | 28,193 | 75,216,595 |
| 2024-12-31 | 29 | 29.14 | 27.1 | 27.17 | -5.43% | 36,189 | 101,116,677 |
| 2024-12-30 | 28.11 | 29.58 | 27.93 | 28.73 | +2.17% | 51,370 | 148,717,784 |
| 2024-12-27 | 28 | 28.58 | 27.95 | 28.12 | +0.39% | 30,175 | 85,499,751 |
| 2024-12-26 | 26.96 | 28.5 | 26.71 | 28.01 | +3.7% | 54,628 | 153,176,403 |
| 2024-12-25 | 27.89 | 27.96 | 26.5 | 27.01 | -3.36% | 44,775 | 120,950,165 |
| 2024-12-24 | 27.72 | 28.3 | 27.52 | 27.95 | +1.05% | 32,519 | 90,961,218 |
| 2024-12-23 | 29.3 | 29.5 | 27.52 | 27.66 | -5.79% | 44,914 | 127,688,384 |
| 2024-12-20 | 29.11 | 30.07 | 29.01 | 29.36 | +0.65% | 40,333 | 119,401,672 |
| 2024-12-19 | 29 | 29.48 | 28.36 | 29.17 | +0.07% | 33,824 | 97,701,977 |
| 2024-12-18 | 29.1 | 29.52 | 28.11 | 29.15 | +0.14% | 53,601 | 154,389,303 |
| 2024-12-17 | 30.34 | 31.19 | 28.8 | 29.11 | -4.56% | 65,437 | 196,073,168 |
| 2024-12-16 | 30.33 | 31.75 | 30.26 | 30.5 | +0.63% | 67,853 | 210,843,291 |
| 2024-12-13 | 31.14 | 31.14 | 30.19 | 30.31 | -2.67% | 43,964 | 134,165,828 |
| 2024-12-12 | 31.45 | 32.1 | 30.57 | 31.14 | -1.05% | 59,931 | 186,639,254 |
| 2024-12-11 | 30.63 | 31.7 | 30 | 31.47 | +2.68% | 81,692 | 255,555,591 |
| 2024-12-10 | 30.56 | 31.39 | 30.1 | 30.65 | +3.2% | 95,580 | 293,276,888 |
| 2024-12-09 | 30.55 | 30.6 | 29 | 29.7 | -3.54% | 66,685 | 197,637,174 |
| 2024-12-06 | 30.8 | 31.5 | 29.71 | 30.79 | +0.1% | 68,043 | 208,222,185 |
| 2024-12-05 | 30.02 | 31.57 | 29.86 | 30.76 | +1.69% | 72,672 | 223,927,907 |
| 2024-12-04 | 29.48 | 30.9 | 29.4 | 30.25 | +1.92% | 85,266 | 257,645,694 |
| 2024-12-03 | 29.99 | 30.1 | 29.28 | 29.68 | -1.4% | 49,641 | 146,918,724 |
| 2024-12-02 | 29.93 | 30.9 | 29.63 | 30.1 | +0.57% | 80,420 | 241,622,211 |
| 2024-11-29 | 30.07 | 30.56 | 29.6 | 29.93 | -0.73% | 43,795 | 131,489,146 |
| 2024-11-28 | 30.3 | 30.89 | 30.02 | 30.15 | -1.15% | 42,593 | 129,413,088 |
| 2024-11-27 | 29.98 | 30.58 | 28.7 | 30.5 | +1.5% | 59,905 | 177,688,220 |
| 2024-11-26 | 30.57 | 31.18 | 29.77 | 30.05 | -2.02% | 43,743 | 132,814,725 |
| 2024-11-25 | 29.99 | 30.75 | 29.3 | 30.67 | +2.06% | 43,951 | 131,879,338 |
| 2024-11-22 | 31.36 | 32.28 | 29.8 | 30.05 | -4.45% | 60,792 | 188,124,345 |
| 2024-11-21 | 31.01 | 32.25 | 30.4 | 31.45 | +0.45% | 71,120 | 221,828,427 |
| 2024-11-20 | 30.37 | 31.31 | 29.6 | 31.31 | +3.1% | 66,427 | 201,944,784 |
| 2024-11-19 | 29.19 | 30.38 | 28.71 | 30.37 | +3.69% | 57,953 | 171,075,659 |
| 2024-11-18 | 33 | 33 | 28.81 | 29.29 | -12.57% | 113,038 | 344,300,649 |
| 2024-11-15 | 32.87 | 35.3 | 31.76 | 33.5 | +1.7% | 116,725 | 387,634,457 |
| 2024-11-14 | 33.7 | 34.73 | 32.82 | 32.94 | -3.2% | 54,109 | 182,783,847 |
| 2024-11-13 | 33.85 | 34.34 | 32.9 | 34.03 | -0.15% | 54,838 | 184,498,426 |
| 2024-11-12 | 35.95 | 36.36 | 33.5 | 34.08 | -4.8% | 102,318 | 355,019,764 |
| 2024-11-11 | 34.86 | 37.1 | 33.97 | 35.8 | +4.07% | 140,390 | 500,170,939 |
| 2024-11-08 | 35.1 | 36.38 | 34.09 | 34.4 | -0.64% | 105,625 | 373,034,297 |
| 2024-11-07 | 32.99 | 34.8 | 32.99 | 34.62 | +2.76% | 96,732 | 331,182,589 |
| 2024-11-06 | 34.39 | 35.97 | 32.99 | 33.69 | -1.43% | 153,714 | 528,095,879 |
| 2024-11-05 | 32.54 | 34.5 | 31.92 | 34.18 | +7.18% | 135,605 | 453,564,802 |
| 2024-11-04 | 30.58 | 32.55 | 30.27 | 31.89 | +3% | 99,360 | 315,418,905 |
| 2024-11-01 | 35.35 | 35.5 | 30.7 | 30.96 | -13.28% | 168,341 | 544,677,376 |
| 2024-10-31 | 34.68 | 36.51 | 34.68 | 35.7 | +1.51% | 141,174 | 502,589,119 |
| 2024-10-30 | 35.08 | 35.99 | 34.4 | 35.17 | -3.38% | 129,880 | 457,234,510 |
| 2024-10-29 | 35.5 | 38 | 33.33 | 36.4 | -0.98% | 279,944 | 1,012,945,639 |
| 2024-10-28 | 37.55 | 39.83 | 35.75 | 36.76 | -6.46% | 337,633 | 1,254,728,478 |
| 2024-10-25 | 34.7 | 40.82 | 34.24 | 39.3 | +15.52% | 263,142 | 949,237,216 |
| 2024-10-24 | 34.21 | 35 | 32.6 | 34.02 | +0.06% | 180,138 | 612,608,128 |
| 2024-10-23 | 31.3 | 35.58 | 30.75 | 34 | +6.72% | 229,648 | 763,392,397 |
| 2024-10-22 | 31.59 | 32.65 | 30.28 | 31.86 | +0.41% | 181,290 | 570,479,790 |
| 2024-10-21 | 31.32 | 33.88 | 30.8 | 31.73 | +1.31% | 272,516 | 879,696,894 |
| 2024-10-18 | 28.57 | 31.78 | 28.01 | 31.32 | +9.63% | 241,598 | 730,833,078 |
| 2024-10-17 | 28 | 29 | 27.01 | 28.57 | +5.78% | 172,088 | 487,509,279 |
| 2024-10-16 | 26.95 | 27.93 | 26.45 | 27.01 | -1.32% | 126,400 | 343,920,592 |
| 2024-10-15 | 27.19 | 29.13 | 26.6 | 27.37 | -0.36% | 169,050 | 473,408,156 |
| 2024-10-14 | 25.49 | 29.08 | 25.49 | 27.47 | +9.49% | 140,348 | 379,600,032 |
| 2024-10-11 | 24.99 | 26.8 | 24.44 | 25.09 | -0.83% | 94,581 | 242,157,191 |
| 2024-10-10 | 28.5 | 28.5 | 24.55 | 25.3 | -6.81% | 111,697 | 289,632,578 |
| 2024-10-09 | 30 | 30.8 | 26.39 | 27.15 | -15.92% | 135,967 | 388,743,233 |
| 2024-10-08 | 31 | 32.46 | 25.81 | 32.29 | +19.37% | 226,877 | 676,640,767 |
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：