股票概览
27.1
+0.37%
+0.1
27.48
开盘价
27.48
最高价
26.7
最低价
14,463
成交量
数据更新至: 2025-03-25
技术指标
27.70
MA5 (5日均线)
27.73
MA10 (10日均线)
28.10
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 | 27.48 | 27.48 | 26.7 | 27.1 | +0.37% | 14,463 | 39,119,817 |
| 2025-03-24 | 27.95 | 27.95 | 26.14 | 27 | -2.88% | 45,492 | 121,991,433 |
| 2025-03-21 | 29.47 | 29.6 | 27.32 | 27.8 | -4.3% | 65,955 | 184,686,739 |
| 2025-03-20 | 27.51 | 29.93 | 27.12 | 29.05 | +5.52% | 115,555 | 334,797,375 |
| 2025-03-19 | 27.85 | 28.2 | 27.4 | 27.53 | -1.85% | 36,451 | 101,387,818 |
| 2025-03-18 | 27.12 | 28.34 | 27.03 | 28.05 | +2.97% | 50,609 | 139,653,413 |
| 2025-03-17 | 27.85 | 27.91 | 27.11 | 27.24 | -1.91% | 46,318 | 126,880,501 |
| 2025-03-14 | 26.61 | 27.85 | 26.01 | 27.77 | +4.36% | 68,680 | 184,844,715 |
| 2025-03-13 | 28.99 | 29.07 | 26.44 | 26.61 | -8.65% | 91,223 | 250,712,695 |
| 2025-03-12 | 29.88 | 30.45 | 28.84 | 29.13 | -1.79% | 95,772 | 283,101,859 |
| 2025-03-11 | 29 | 30.83 | 27.9 | 29.66 | +4.29% | 112,090 | 329,022,788 |
| 2025-03-10 | 28.87 | 29.6 | 27.89 | 28.44 | -2.34% | 69,078 | 198,001,662 |
| 2025-03-07 | 29.27 | 30 | 28.9 | 29.12 | -0.61% | 68,397 | 201,262,129 |
| 2025-03-06 | 28.8 | 30.43 | 28.61 | 29.3 | +1.74% | 104,915 | 311,277,662 |
| 2025-03-05 | 27.11 | 28.83 | 26.9 | 28.8 | +5.69% | 80,048 | 222,923,645 |
| 2025-03-04 | 27 | 28.15 | 26.62 | 27.25 | +0.44% | 54,690 | 150,094,787 |
| 2025-03-03 | 27.2 | 28.08 | 26 | 27.13 | +0.22% | 84,088 | 228,047,110 |
| 2025-02-28 | 28.37 | 28.84 | 26.83 | 27.07 | -5.55% | 81,312 | 226,282,213 |
| 2025-02-27 | 29.63 | 30.2 | 28.22 | 28.66 | -2.25% | 94,778 | 277,320,031 |
| 2025-02-26 | 29.98 | 31.25 | 29.04 | 29.32 | -2.66% | 127,565 | 387,446,332 |
| 2025-02-25 | 30 | 31.33 | 29.71 | 30.12 | -2.49% | 92,175 | 280,870,608 |
| 2025-02-24 | 31.95 | 31.95 | 29.75 | 30.89 | -3.29% | 131,050 | 400,377,184 |
| 2025-02-21 | 31.15 | 32.76 | 30.88 | 31.94 | +1.08% | 156,437 | 498,526,396 |
| 2025-02-20 | 30.83 | 33.33 | 30.14 | 31.6 | +0.06% | 211,834 | 674,029,279 |
| 2025-02-19 | 28.97 | 32 | 28.4 | 31.58 | +11.04% | 208,464 | 639,490,053 |
| 2025-02-18 | 27.1 | 29.1 | 26.84 | 28.44 | +4.02% | 122,671 | 342,703,411 |
| 2025-02-17 | 25.7 | 27.51 | 25.09 | 27.34 | +5.93% | 86,902 | 228,622,639 |
| 2025-02-14 | 26.18 | 26.87 | 25.22 | 25.81 | -1.53% | 83,174 | 215,984,704 |
| 2025-02-13 | 26.9 | 28.16 | 25.9 | 26.21 | -2.75% | 99,523 | 265,778,580 |
| 2025-02-12 | 25.74 | 27.18 | 25.23 | 26.95 | +3.97% | 95,866 | 251,197,782 |
| 2025-02-11 | 25.36 | 26.79 | 24.81 | 25.92 | +2.25% | 116,126 | 300,553,213 |
| 2025-02-10 | 24.9 | 25.81 | 24.5 | 25.35 | -1.05% | 110,492 | 277,354,509 |
| 2025-02-07 | 26.64 | 27.08 | 24.5 | 25.62 | -6.22% | 213,331 | 548,378,592 |
| 2025-02-06 | 28.78 | 30.5 | 27 | 27.32 | -3.36% | 246,802 | 716,539,354 |
| 2025-02-05 | 27.5 | 28.78 | 26.5 | 28.27 | +5.17% | 124,004 | 344,044,175 |
| 2025-01-27 | 25.66 | 27.5 | 25.32 | 26.88 | +5.21% | 76,198 | 201,183,224 |
| 2025-01-24 | 25.56 | 25.98 | 24.8 | 25.55 | -0.16% | 57,967 | 147,048,271 |
| 2025-01-23 | 26.6 | 27 | 25.25 | 25.59 | -1.95% | 78,887 | 203,546,106 |
| 2025-01-22 | 23.86 | 27.02 | 23.63 | 26.1 | +8.66% | 137,631 | 350,057,857 |
| 2025-01-21 | 22.12 | 24.5 | 21.64 | 24.02 | +8.49% | 75,791 | 176,443,138 |
| 2025-01-20 | 22.52 | 22.9 | 21.97 | 22.14 | -1.77% | 31,961 | 71,321,823 |
| 2025-01-17 | 22.76 | 23.08 | 22.4 | 22.54 | -1.91% | 26,227 | 59,437,286 |
| 2025-01-16 | 22.89 | 24.08 | 22.71 | 22.98 | +0.39% | 40,934 | 95,415,025 |
| 2025-01-15 | 23.04 | 23.45 | 22.51 | 22.89 | -1.76% | 33,013 | 75,791,950 |
| 2025-01-14 | 22.44 | 23.53 | 21.64 | 23.3 | +5.91% | 61,759 | 140,010,005 |
| 2025-01-13 | 20.69 | 22.61 | 20.24 | 22 | +6.59% | 60,787 | 131,495,134 |
| 2025-01-10 | 20.78 | 21.68 | 20.45 | 20.64 | -0.67% | 49,743 | 105,566,439 |
| 2025-01-09 | 19.8 | 21.3 | 19.8 | 20.78 | +3.38% | 38,936 | 80,746,275 |
| 2025-01-08 | 21 | 21.07 | 19.51 | 20.1 | -3.74% | 50,448 | 102,299,363 |
| 2025-01-07 | 20.41 | 20.98 | 19.91 | 20.88 | +2.35% | 26,452 | 54,259,186 |
| 2025-01-06 | 21.4 | 22.5 | 20.01 | 20.4 | -5.38% | 43,725 | 90,612,067 |
| 2025-01-03 | 23.9 | 23.96 | 21.35 | 21.56 | -9.9% | 53,377 | 120,873,429 |
| 2025-01-02 | 22.9 | 24.95 | 22.9 | 23.93 | +4.5% | 67,958 | 164,698,021 |
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：