股票概览
27.43
+0.4%
+0.11
27.35
开盘价
27.61
最高价
26.76
最低价
13,358
成交量
数据更新至: 2025-03-25
技术指标
28.23
MA5 (5日均线)
28.82
MA10 (10日均线)
28.45
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 | 27.35 | 27.61 | 26.76 | 27.43 | +0.4% | 13,358 | 36,331,982 |
| 2025-03-24 | 28.08 | 28.1 | 26.68 | 27.32 | -2.78% | 38,689 | 105,777,092 |
| 2025-03-21 | 28.8 | 28.81 | 27.81 | 28.1 | -2.8% | 35,670 | 100,652,584 |
| 2025-03-20 | 29.36 | 29.36 | 28.7 | 28.91 | -1.63% | 23,142 | 66,986,546 |
| 2025-03-19 | 29.72 | 30.58 | 29.2 | 29.39 | -1.08% | 31,525 | 93,084,879 |
| 2025-03-18 | 29.36 | 29.78 | 28.84 | 29.71 | +2.03% | 34,119 | 100,153,194 |
| 2025-03-17 | 29.57 | 29.78 | 28.97 | 29.12 | -0.85% | 23,477 | 68,554,593 |
| 2025-03-14 | 28.84 | 29.74 | 28.5 | 29.37 | +2.09% | 27,568 | 80,160,340 |
| 2025-03-13 | 29.77 | 30.02 | 28.58 | 28.77 | -4.29% | 51,618 | 149,468,193 |
| 2025-03-12 | 30.45 | 30.8 | 29.93 | 30.06 | -1.18% | 42,350 | 128,588,817 |
| 2025-03-11 | 29.81 | 30.63 | 29.29 | 30.42 | +1.03% | 49,125 | 147,378,385 |
| 2025-03-10 | 28.9 | 30.95 | 28.9 | 30.11 | +3.86% | 84,489 | 254,879,994 |
| 2025-03-07 | 28.54 | 30.56 | 28.5 | 28.99 | +0.98% | 87,650 | 258,973,761 |
| 2025-03-06 | 27.36 | 29.45 | 27.36 | 28.71 | +4.93% | 54,672 | 155,976,384 |
| 2025-03-05 | 26.66 | 27.45 | 26.36 | 27.36 | +1.98% | 27,349 | 73,589,981 |
| 2025-03-04 | 25.75 | 26.9 | 25.7 | 26.83 | +3.19% | 27,747 | 73,624,883 |
| 2025-03-03 | 26.3 | 26.66 | 25.65 | 26 | -1.18% | 39,274 | 102,640,471 |
| 2025-02-28 | 28.14 | 28.14 | 26.08 | 26.31 | -7% | 57,740 | 155,441,042 |
| 2025-02-27 | 28.5 | 29.85 | 28 | 28.29 | +1.43% | 87,168 | 250,502,716 |
| 2025-02-26 | 27.43 | 28.17 | 27.35 | 27.89 | +1.31% | 40,111 | 111,534,782 |
| 2025-02-25 | 26.92 | 27.99 | 26.8 | 27.53 | +0.62% | 38,857 | 106,566,006 |
| 2025-02-24 | 27.04 | 27.5 | 26.58 | 27.36 | +0.22% | 47,446 | 128,218,444 |
| 2025-02-21 | 26.59 | 27.8 | 25.81 | 27.3 | +3.88% | 73,625 | 199,619,025 |
| 2025-02-20 | 25.28 | 26.5 | 25.02 | 26.28 | +4.7% | 53,704 | 139,175,840 |
| 2025-02-19 | 24.52 | 25.26 | 24.41 | 25.1 | +2.78% | 24,511 | 61,358,645 |
| 2025-02-18 | 25.15 | 25.24 | 24.38 | 24.42 | -2.94% | 22,661 | 56,152,552 |
| 2025-02-17 | 24.98 | 25.48 | 24.79 | 25.16 | +1% | 26,794 | 67,126,419 |
| 2025-02-14 | 24.97 | 25.2 | 24.6 | 24.91 | -0.28% | 20,785 | 51,792,974 |
| 2025-02-13 | 25.37 | 25.88 | 24.81 | 24.98 | -1.65% | 30,984 | 78,040,164 |
| 2025-02-12 | 24.79 | 25.74 | 24.78 | 25.4 | +2.09% | 38,203 | 96,555,317 |
| 2025-02-11 | 24.7 | 24.97 | 24.52 | 24.88 | +0.61% | 29,332 | 72,658,945 |
| 2025-02-10 | 24.56 | 24.84 | 24.52 | 24.73 | +0.61% | 25,112 | 61,912,301 |
| 2025-02-07 | 24.58 | 25.01 | 24.3 | 24.58 | -0.28% | 38,150 | 94,391,174 |
| 2025-02-06 | 24.05 | 24.65 | 23.95 | 24.65 | +1.44% | 35,367 | 86,319,151 |
| 2025-02-05 | 24.32 | 24.55 | 23.91 | 24.3 | +1.89% | 24,147 | 58,534,719 |
| 2025-01-27 | 24.24 | 24.38 | 23.74 | 23.85 | -1.28% | 16,055 | 38,461,177 |
| 2025-01-24 | 23.77 | 24.16 | 23.7 | 24.16 | +1.6% | 20,306 | 48,620,632 |
| 2025-01-23 | 24.08 | 24.4 | 23.77 | 23.78 | -0.79% | 25,832 | 62,281,808 |
| 2025-01-22 | 24.25 | 24.44 | 23.86 | 23.97 | -1.28% | 22,368 | 53,984,857 |
| 2025-01-21 | 24.08 | 24.31 | 23.66 | 24.28 | +1.34% | 19,948 | 47,913,096 |
| 2025-01-20 | 23.69 | 24.08 | 23.42 | 23.96 | +2% | 23,772 | 56,650,193 |
| 2025-01-17 | 23.3 | 23.58 | 23.07 | 23.49 | +0.51% | 16,850 | 39,336,267 |
| 2025-01-16 | 23.34 | 23.72 | 23 | 23.37 | +0.13% | 17,882 | 41,814,647 |
| 2025-01-15 | 23.22 | 23.75 | 23.01 | 23.34 | +0.56% | 26,462 | 61,919,634 |
| 2025-01-14 | 22.15 | 23.38 | 21.98 | 23.21 | +5.55% | 25,407 | 57,932,513 |
| 2025-01-13 | 21.96 | 22.05 | 21.22 | 21.99 | +0.18% | 15,187 | 33,025,548 |
| 2025-01-10 | 22.73 | 23 | 21.91 | 21.95 | -3.73% | 23,165 | 52,128,096 |
| 2025-01-09 | 22.61 | 23.15 | 22.61 | 22.8 | -0.09% | 16,124 | 36,952,270 |
| 2025-01-08 | 23.04 | 23.15 | 21.9 | 22.82 | -1.43% | 23,454 | 52,851,278 |
| 2025-01-07 | 22.56 | 23.15 | 22.43 | 23.15 | +2.62% | 18,936 | 43,247,032 |
| 2025-01-06 | 22.53 | 23 | 21.77 | 22.56 | -1.53% | 21,086 | 47,392,224 |
| 2025-01-03 | 23.61 | 23.91 | 22.78 | 22.91 | -2.63% | 26,032 | 60,714,738 |
| 2025-01-02 | 23.74 | 24.28 | 23.23 | 23.53 | -1.34% | 22,198 | 52,783,316 |
| 2024-12-31 | 24.74 | 24.9 | 23.85 | 23.85 | -3.68% | 29,958 | 72,569,988 |
| 2024-12-30 | 25 | 25.28 | 24.16 | 24.76 | -0.24% | 22,883 | 56,880,715 |
| 2024-12-27 | 25.1 | 25.28 | 24.66 | 24.82 | -0.72% | 23,195 | 58,032,267 |
| 2024-12-26 | 24.75 | 25.32 | 24.59 | 25 | +1.13% | 21,064 | 52,902,212 |
| 2024-12-25 | 25.03 | 25.31 | 24.31 | 24.72 | -2.06% | 22,111 | 54,764,879 |
| 2024-12-24 | 25.47 | 25.47 | 24.62 | 25.24 | +1.2% | 20,345 | 51,016,047 |
| 2024-12-23 | 26.48 | 26.6 | 24.85 | 24.94 | -5.35% | 30,840 | 78,506,394 |
| 2024-12-20 | 25.86 | 26.51 | 25.64 | 26.35 | +1.89% | 27,415 | 72,093,275 |
| 2024-12-19 | 25.39 | 25.97 | 25.18 | 25.86 | +1.06% | 22,628 | 58,118,066 |
| 2024-12-18 | 25.37 | 25.83 | 24.51 | 25.59 | +1.19% | 27,143 | 68,860,204 |
| 2024-12-17 | 26.34 | 26.57 | 25.23 | 25.29 | -3.99% | 36,462 | 93,788,259 |
| 2024-12-16 | 27.17 | 27.43 | 26.18 | 26.34 | -3.02% | 31,416 | 83,374,133 |
| 2024-12-13 | 27.67 | 28.18 | 27 | 27.16 | -2.3% | 35,628 | 98,414,327 |
| 2024-12-12 | 28.23 | 28.57 | 27.42 | 27.8 | -1.52% | 39,311 | 108,996,944 |
| 2024-12-11 | 27.44 | 28.86 | 27.38 | 28.23 | +1.69% | 42,514 | 119,497,690 |
| 2024-12-10 | 28.8 | 29.08 | 27.65 | 27.76 | -0.43% | 48,640 | 138,436,496 |
| 2024-12-09 | 27.96 | 28.92 | 27.63 | 27.88 | -0.85% | 31,881 | 89,947,654 |
| 2024-12-06 | 28.23 | 29.1 | 27.7 | 28.12 | -0.28% | 31,414 | 88,509,168 |
| 2024-12-05 | 27.4 | 28.56 | 27.4 | 28.2 | +1.69% | 38,912 | 109,371,139 |
| 2024-12-04 | 28 | 28.17 | 27.5 | 27.73 | -1.63% | 32,869 | 91,471,749 |
| 2024-12-03 | 28.84 | 29.12 | 27.95 | 28.19 | -2.63% | 62,877 | 177,994,519 |
| 2024-12-02 | 29.18 | 30.81 | 28.7 | 28.95 | -0.58% | 98,091 | 289,956,598 |
| 2024-11-29 | 27.3 | 30.66 | 27.3 | 29.12 | +5.62% | 125,588 | 366,629,607 |
| 2024-11-28 | 28 | 28.66 | 27.2 | 27.57 | -0.86% | 87,520 | 244,425,054 |
| 2024-11-27 | 25.9 | 28.12 | 24.73 | 27.81 | +7.37% | 109,992 | 293,782,711 |
| 2024-11-26 | 25.18 | 26.95 | 24.7 | 25.9 | +2.78% | 57,593 | 147,254,756 |
| 2024-11-25 | 24.22 | 25.23 | 23.91 | 25.2 | +4.05% | 46,242 | 114,429,996 |
| 2024-11-22 | 25.08 | 25.57 | 24.2 | 24.22 | -3.97% | 45,652 | 113,950,408 |
| 2024-11-21 | 25.58 | 25.58 | 24.86 | 25.22 | -1.87% | 50,605 | 127,262,919 |
| 2024-11-20 | 25.61 | 26.1 | 25.05 | 25.7 | +0.51% | 54,116 | 138,076,451 |
| 2024-11-19 | 24.86 | 26 | 24.65 | 25.57 | +3.73% | 55,548 | 140,744,121 |
| 2024-11-18 | 27.04 | 27.15 | 24.42 | 24.65 | -8.7% | 73,946 | 186,366,377 |
| 2024-11-15 | 27.76 | 28.5 | 26.91 | 27 | -4.26% | 71,207 | 196,013,882 |
| 2024-11-14 | 28.15 | 29.28 | 27.86 | 28.2 | +1.08% | 99,076 | 285,097,886 |
| 2024-11-13 | 27.48 | 28.49 | 27.19 | 27.9 | +0.36% | 67,700 | 188,465,030 |
| 2024-11-12 | 27.59 | 29 | 27.28 | 27.8 | +1.53% | 110,793 | 310,864,241 |
| 2024-11-11 | 26.69 | 27.69 | 26.53 | 27.38 | +1.63% | 78,341 | 213,540,054 |
| 2024-11-08 | 26.78 | 27.4 | 26.11 | 26.94 | 0% | 80,765 | 216,620,340 |
| 2024-11-07 | 26.22 | 27.27 | 25.81 | 26.94 | +1.47% | 64,495 | 171,048,424 |
| 2024-11-06 | 27.54 | 27.54 | 26.1 | 26.55 | -4.53% | 105,684 | 283,257,467 |
| 2024-11-05 | 26.63 | 28.65 | 26.63 | 27.81 | +3.04% | 133,810 | 373,672,135 |
| 2024-11-04 | 25.49 | 27.42 | 25.41 | 26.99 | +9.32% | 109,725 | 288,819,741 |
| 2024-11-01 | 25.1 | 26.56 | 24.66 | 24.69 | -3.93% | 101,650 | 258,870,476 |
| 2024-10-31 | 25.51 | 26.97 | 25.39 | 25.7 | -0.39% | 106,797 | 278,228,801 |
| 2024-10-30 | 27.91 | 28.29 | 25.5 | 25.8 | -1.75% | 138,609 | 370,556,186 |
| 2024-10-29 | 24.88 | 26.66 | 24.66 | 26.26 | +5.84% | 122,801 | 316,456,907 |
| 2024-10-28 | 24.71 | 24.94 | 24.45 | 24.81 | +0.2% | 36,388 | 89,962,995 |
| 2024-10-25 | 24.41 | 24.98 | 24.3 | 24.76 | +2.1% | 43,089 | 106,427,305 |
| 2024-10-24 | 24.2 | 24.46 | 23.85 | 24.25 | -0.37% | 29,456 | 71,146,784 |
| 2024-10-23 | 24.7 | 24.9 | 24.24 | 24.34 | -2.09% | 44,195 | 108,712,738 |
| 2024-10-22 | 25.09 | 25.36 | 24.56 | 24.86 | -0.92% | 51,065 | 126,944,587 |
| 2024-10-21 | 24.9 | 25.5 | 24.55 | 25.09 | +1.99% | 85,843 | 215,006,003 |
| 2024-10-18 | 23.85 | 25.19 | 23.8 | 24.6 | +2.8% | 77,861 | 190,923,786 |
| 2024-10-17 | 23.1 | 24.75 | 23.09 | 23.93 | +3.95% | 68,859 | 165,332,124 |
| 2024-10-16 | 23.05 | 23.67 | 22.97 | 23.02 | -2.79% | 51,442 | 119,673,252 |
| 2024-10-15 | 24 | 24.92 | 23.63 | 23.68 | -3.39% | 78,725 | 191,019,893 |
| 2024-10-14 | 22.55 | 24.8 | 22.43 | 24.51 | +8.69% | 78,708 | 187,294,512 |
| 2024-10-11 | 24 | 24 | 22.12 | 22.55 | -6.16% | 52,433 | 119,492,112 |
| 2024-10-10 | 23.9 | 25.3 | 23.56 | 24.03 | +1.61% | 73,551 | 180,865,248 |
| 2024-10-09 | 25.68 | 26.08 | 23.41 | 23.65 | -12.54% | 90,756 | 225,438,476 |
| 2024-10-08 | 28.5 | 28.5 | 25.11 | 27.04 | +11.74% | 132,327 | 351,557,935 |
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：