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 |
| 2024-12-31 | 22.02 | 23.6 | 21.76 | 22.9 | +4.04% | 49,862 | 113,829,433 |
| 2024-12-30 | 22.63 | 23.16 | 21.9 | 22.01 | -3.08% | 26,773 | 59,699,392 |
| 2024-12-27 | 23 | 23.03 | 22.41 | 22.71 | -1.22% | 20,228 | 46,052,054 |
| 2024-12-26 | 22.63 | 23.59 | 22.4 | 22.99 | +3.09% | 32,714 | 75,055,633 |
| 2024-12-25 | 22.9 | 22.95 | 21.29 | 22.3 | -3.04% | 60,090 | 132,493,050 |
| 2024-12-24 | 23.4 | 23.44 | 22.6 | 23 | +0.04% | 35,186 | 80,888,818 |
| 2024-12-23 | 24.9 | 25.12 | 22.53 | 22.99 | -9.49% | 85,827 | 204,010,955 |
| 2024-12-20 | 23.5 | 25.88 | 23.5 | 25.4 | +7.45% | 74,238 | 184,578,973 |
| 2024-12-19 | 23.35 | 24.02 | 23.33 | 23.64 | -2.84% | 40,357 | 95,377,732 |
| 2024-12-18 | 25.23 | 25.44 | 23.67 | 24.33 | -4.02% | 73,656 | 179,167,977 |
| 2024-12-17 | 24.81 | 26.45 | 23.89 | 25.35 | +1.6% | 90,974 | 231,019,969 |
| 2024-12-16 | 26.8 | 29.06 | 23.55 | 24.95 | -6.9% | 155,937 | 410,253,963 |
| 2024-12-13 | 26.99 | 27.67 | 26.48 | 26.8 | -1.54% | 48,533 | 130,899,732 |
| 2024-12-12 | 26.16 | 27.22 | 25.38 | 27.22 | +5.87% | 76,696 | 202,724,953 |
| 2024-12-11 | 25.72 | 26.11 | 24.97 | 25.71 | -0.66% | 32,029 | 81,759,739 |
| 2024-12-10 | 26.86 | 27.16 | 25.73 | 25.88 | -0.42% | 62,273 | 164,197,898 |
| 2024-12-09 | 25.2 | 26.15 | 24.68 | 25.99 | +2.12% | 50,914 | 129,240,140 |
| 2024-12-06 | 24.43 | 25.85 | 23.97 | 25.45 | +4.18% | 62,611 | 156,651,094 |
| 2024-12-05 | 24.9 | 25.4 | 24.1 | 24.43 | -2.12% | 52,156 | 128,757,726 |
| 2024-12-04 | 24.79 | 25.99 | 24.35 | 24.96 | -0.87% | 52,512 | 132,978,546 |
| 2024-12-03 | 24.71 | 25.98 | 24.6 | 25.18 | +1.66% | 49,195 | 124,314,138 |
| 2024-12-02 | 25.18 | 25.68 | 24.38 | 24.77 | -2.4% | 82,177 | 205,679,298 |
| 2024-11-29 | 24.08 | 25.8 | 23.5 | 25.38 | +5.27% | 95,284 | 238,045,964 |
| 2024-11-28 | 22.88 | 24.98 | 22.3 | 24.11 | +5.75% | 94,981 | 227,255,979 |
| 2024-11-27 | 21.98 | 23 | 21.22 | 22.8 | +4.2% | 46,421 | 103,500,948 |
| 2024-11-26 | 23.12 | 23.32 | 21.73 | 21.88 | -3.95% | 49,341 | 110,312,253 |
| 2024-11-25 | 21.81 | 23.58 | 21.81 | 22.78 | +3.55% | 70,103 | 160,882,130 |
| 2024-11-22 | 23.28 | 23.39 | 21.8 | 22 | -5.01% | 55,956 | 126,709,741 |
| 2024-11-21 | 23.02 | 23.9 | 23 | 23.16 | -1.32% | 78,200 | 183,215,803 |
| 2024-11-20 | 22.39 | 24.43 | 22 | 23.47 | +2.58% | 115,872 | 267,508,975 |
| 2024-11-19 | 21.17 | 23.08 | 20.92 | 22.88 | +6.52% | 83,804 | 185,056,071 |
| 2024-11-18 | 21.91 | 22.86 | 21.27 | 21.48 | -1.96% | 70,032 | 154,478,167 |
| 2024-11-15 | 20.94 | 23.44 | 20.94 | 21.91 | +3.59% | 96,321 | 214,049,045 |
| 2024-11-14 | 21.37 | 22.27 | 20.63 | 21.15 | -2.35% | 58,102 | 123,910,230 |
| 2024-11-13 | 21.99 | 22.3 | 21.07 | 21.66 | -3.73% | 75,168 | 162,955,115 |
| 2024-11-12 | 22.87 | 23.5 | 22.31 | 22.5 | -3.93% | 90,856 | 207,653,400 |
| 2024-11-11 | 20.39 | 24.34 | 20.3 | 23.42 | +14.19% | 100,073 | 225,165,070 |
| 2024-11-08 | 19.68 | 21.4 | 19.59 | 20.51 | +3.12% | 64,784 | 132,357,198 |
| 2024-11-07 | 19 | 20.8 | 18.91 | 19.89 | +3.32% | 42,389 | 84,151,292 |
| 2024-11-06 | 19.42 | 19.88 | 18.95 | 19.25 | -2.43% | 36,244 | 70,155,873 |
| 2024-11-05 | 19.49 | 20 | 19.1 | 19.73 | +0.77% | 35,399 | 69,381,532 |
| 2024-11-04 | 18.41 | 19.99 | 18.22 | 19.58 | +5.27% | 37,234 | 72,384,159 |
| 2024-11-01 | 18.35 | 19.18 | 17.98 | 18.6 | +0.43% | 31,844 | 59,193,676 |
| 2024-10-31 | 19.4 | 19.4 | 18.31 | 18.52 | -2.73% | 31,113 | 57,703,306 |
| 2024-10-30 | 18.55 | 19.77 | 18.51 | 19.04 | +2.7% | 35,087 | 67,305,423 |
| 2024-10-29 | 18.88 | 19.17 | 18.35 | 18.54 | -1.7% | 27,475 | 51,421,981 |
| 2024-10-28 | 18.38 | 19.19 | 18.19 | 18.86 | +4.84% | 31,953 | 60,119,770 |
| 2024-10-25 | 17.33 | 18.1 | 17.33 | 17.99 | +3.33% | 22,420 | 40,065,955 |
| 2024-10-24 | 17.48 | 17.8 | 17.25 | 17.41 | -1.64% | 12,518 | 21,819,870 |
| 2024-10-23 | 18 | 18.02 | 17.62 | 17.7 | -1.45% | 15,088 | 26,833,659 |
| 2024-10-22 | 17.7 | 18.12 | 17.6 | 17.96 | +0.45% | 15,668 | 27,966,120 |
| 2024-10-21 | 17.33 | 18.1 | 17.3 | 17.88 | +3.17% | 22,449 | 39,722,128 |
| 2024-10-18 | 16.75 | 17.74 | 16.75 | 17.33 | +2.36% | 21,900 | 37,861,320 |
| 2024-10-17 | 16.68 | 17.31 | 16.68 | 16.93 | +1.62% | 18,514 | 31,557,834 |
| 2024-10-16 | 16.49 | 16.9 | 16.24 | 16.66 | -1.13% | 15,614 | 26,015,521 |
| 2024-10-15 | 17.16 | 17.57 | 16.77 | 16.85 | -3.22% | 21,516 | 36,938,212 |
| 2024-10-14 | 16.69 | 17.82 | 16.43 | 17.41 | +4.38% | 19,558 | 33,661,612 |
| 2024-10-11 | 17.25 | 17.6 | 16.2 | 16.68 | -3.92% | 19,296 | 32,490,356 |
| 2024-10-10 | 17.4 | 18.32 | 16.96 | 17.36 | +2.12% | 24,103 | 42,167,384 |
| 2024-10-09 | 18.5 | 18.65 | 16.58 | 17 | -13.4% | 38,131 | 68,117,005 |
| 2024-10-08 | 19.32 | 20.27 | 17.08 | 19.63 | +16.22% | 69,118 | 131,299,064 |
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：