股票概览
27.2
-0.33%
-0.09
27.22
开盘价
27.6
最高价
27
最低价
82,791
成交量
数据更新至: 2025-03-25
技术指标
27.57
MA5 (5日均线)
28.01
MA10 (10日均线)
27.93
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 | 27.22 | 27.6 | 27 | 27.2 | -0.33% | 82,791 | 226,580,169 |
| 2025-03-24 | 27.76 | 27.86 | 26.6 | 27.29 | -1.41% | 189,303 | 512,255,376 |
| 2025-03-21 | 27.8 | 28.32 | 27.58 | 27.68 | -0.61% | 157,287 | 439,785,915 |
| 2025-03-20 | 27.81 | 28.15 | 27.6 | 27.85 | +0.14% | 102,857 | 286,962,812 |
| 2025-03-19 | 28.04 | 28.1 | 27.67 | 27.81 | -0.96% | 117,113 | 326,210,808 |
| 2025-03-18 | 28.4 | 28.49 | 28 | 28.08 | -1.2% | 134,552 | 379,120,506 |
| 2025-03-17 | 28.63 | 28.89 | 28.35 | 28.42 | -0.63% | 126,621 | 361,791,111 |
| 2025-03-14 | 28.49 | 28.65 | 28.1 | 28.6 | +0.35% | 146,427 | 416,853,282 |
| 2025-03-13 | 28.65 | 28.83 | 28.2 | 28.5 | -0.42% | 150,411 | 428,388,375 |
| 2025-03-12 | 28.98 | 29.23 | 28.6 | 28.62 | -0.76% | 175,489 | 505,567,586 |
| 2025-03-11 | 28.15 | 28.98 | 28.03 | 28.84 | +1.37% | 185,755 | 532,370,278 |
| 2025-03-10 | 28.27 | 28.95 | 28.23 | 28.45 | +0.18% | 166,690 | 476,761,350 |
| 2025-03-07 | 28.6 | 29.18 | 28.18 | 28.4 | -0.73% | 278,422 | 798,745,756 |
| 2025-03-06 | 28.38 | 28.95 | 28 | 28.61 | +0.92% | 354,868 | 1,013,175,654 |
| 2025-03-05 | 27.35 | 28.8 | 27.25 | 28.35 | +3.66% | 381,751 | 1,072,555,186 |
| 2025-03-04 | 26.6 | 27.55 | 26.54 | 27.35 | +2.82% | 162,960 | 443,053,261 |
| 2025-03-03 | 26.58 | 26.96 | 26.47 | 26.6 | -0.37% | 95,097 | 254,076,697 |
| 2025-02-28 | 27.3 | 27.34 | 26.58 | 26.7 | -2.48% | 142,799 | 384,064,428 |
| 2025-02-27 | 27.69 | 27.91 | 27.05 | 27.38 | -1.55% | 136,700 | 374,936,710 |
| 2025-02-26 | 27.86 | 28.1 | 27.56 | 27.81 | +0.25% | 131,242 | 364,545,960 |
| 2025-02-25 | 27.6 | 28.14 | 27.5 | 27.74 | -1.18% | 167,759 | 467,722,190 |
| 2025-02-24 | 27.59 | 28.77 | 27.45 | 28.07 | +1.45% | 276,132 | 777,113,372 |
| 2025-02-21 | 27.68 | 27.8 | 27.4 | 27.67 | +0.33% | 169,191 | 466,745,450 |
| 2025-02-20 | 27.06 | 27.82 | 26.8 | 27.58 | +1.77% | 188,273 | 516,696,175 |
| 2025-02-19 | 26.69 | 27.23 | 26.63 | 27.1 | +1.5% | 125,457 | 338,628,622 |
| 2025-02-18 | 27.27 | 27.28 | 26.56 | 26.7 | -2.27% | 117,330 | 316,128,041 |
| 2025-02-17 | 27.45 | 27.65 | 27.18 | 27.32 | -0.36% | 117,780 | 322,736,739 |
| 2025-02-14 | 27.29 | 27.47 | 27.05 | 27.42 | +0.4% | 132,974 | 362,589,739 |
| 2025-02-13 | 27.82 | 27.91 | 27.24 | 27.31 | -1.76% | 152,001 | 418,419,435 |
| 2025-02-12 | 27.73 | 27.84 | 27.53 | 27.8 | -0.32% | 134,719 | 372,978,364 |
| 2025-02-11 | 27.39 | 28.8 | 27.13 | 27.89 | +1.49% | 244,381 | 681,305,426 |
| 2025-02-10 | 27.02 | 27.78 | 27.02 | 27.48 | +1.66% | 182,441 | 500,180,344 |
| 2025-02-07 | 26.83 | 27.26 | 26.6 | 27.03 | -0.15% | 223,510 | 603,411,184 |
| 2025-02-06 | 26 | 27.19 | 25.78 | 27.07 | +3.92% | 236,724 | 634,780,428 |
| 2025-02-05 | 25.48 | 26.13 | 25.4 | 26.05 | +3.01% | 147,140 | 379,997,523 |
| 2025-01-27 | 25.59 | 25.78 | 25.28 | 25.29 | -1.06% | 90,893 | 231,498,414 |
| 2025-01-24 | 25.52 | 25.75 | 25.4 | 25.56 | +0.2% | 112,480 | 287,462,732 |
| 2025-01-23 | 25.99 | 26.33 | 25.5 | 25.51 | -1.28% | 131,614 | 341,749,102 |
| 2025-01-22 | 25.9 | 25.96 | 25.56 | 25.84 | -1% | 90,640 | 233,445,468 |
| 2025-01-21 | 26.24 | 26.48 | 25.74 | 26.1 | -0.11% | 101,908 | 265,326,054 |
| 2025-01-20 | 25.99 | 26.31 | 25.93 | 26.13 | +0.35% | 96,136 | 251,123,305 |
| 2025-01-17 | 25.73 | 26.39 | 25.61 | 26.04 | +0.31% | 108,025 | 280,739,275 |
| 2025-01-16 | 25.89 | 26.35 | 25.78 | 25.96 | +0.31% | 140,344 | 365,940,793 |
| 2025-01-15 | 26.89 | 27.15 | 25.71 | 25.88 | -3.93% | 277,783 | 728,505,267 |
| 2025-01-14 | 26.1 | 27.02 | 25.96 | 26.94 | +3.78% | 151,911 | 405,149,581 |
| 2025-01-13 | 25.43 | 26.12 | 25.2 | 25.96 | +1.09% | 100,609 | 259,024,251 |
| 2025-01-10 | 26.01 | 26.55 | 25.68 | 25.68 | -2.17% | 99,520 | 259,651,097 |
| 2025-01-09 | 25.7 | 26.56 | 25.5 | 26.25 | +1.9% | 131,988 | 345,169,749 |
| 2025-01-08 | 26.09 | 26.15 | 25.07 | 25.76 | -1.87% | 125,315 | 321,395,613 |
| 2025-01-07 | 25.96 | 26.25 | 25.86 | 26.25 | +1.12% | 89,619 | 233,579,066 |
| 2025-01-06 | 25.78 | 26.17 | 25.68 | 25.96 | +0.35% | 93,381 | 242,074,681 |
| 2025-01-03 | 26.92 | 27 | 25.81 | 25.87 | -3.33% | 148,174 | 390,301,325 |
| 2025-01-02 | 27.25 | 27.64 | 26.54 | 26.76 | -1.98% | 158,103 | 427,948,220 |
| 2024-12-31 | 28.36 | 28.39 | 27.15 | 27.3 | -3.53% | 191,463 | 529,142,830 |
| 2024-12-30 | 29 | 29 | 28.15 | 28.3 | -2.75% | 184,202 | 525,612,138 |
| 2024-12-27 | 29.2 | 29.49 | 28.85 | 29.1 | +0.17% | 191,451 | 559,292,442 |
| 2024-12-26 | 28.83 | 29.6 | 28.82 | 29.05 | +0.73% | 207,414 | 606,604,273 |
| 2024-12-25 | 29.08 | 29.39 | 28.65 | 28.84 | -1.23% | 171,062 | 495,412,378 |
| 2024-12-24 | 29.03 | 29.34 | 28.46 | 29.2 | +0.62% | 189,733 | 548,505,310 |
| 2024-12-23 | 29.3 | 29.81 | 28.88 | 29.02 | -1.09% | 219,761 | 643,443,661 |
| 2024-12-20 | 29.3 | 29.68 | 29.21 | 29.34 | -0.2% | 175,389 | 516,196,641 |
| 2024-12-19 | 28.88 | 29.59 | 28.7 | 29.4 | +0.17% | 189,065 | 551,464,152 |
| 2024-12-18 | 28.97 | 29.9 | 28.51 | 29.35 | +2.55% | 310,634 | 914,111,353 |
| 2024-12-17 | 31 | 31.1 | 28.4 | 28.62 | -7.23% | 426,119 | 1,254,807,841 |
| 2024-12-16 | 31.1 | 31.99 | 30.68 | 30.85 | -0.99% | 405,884 | 1,273,788,345 |
| 2024-12-13 | 31.02 | 31.97 | 30.64 | 31.16 | -1.3% | 429,013 | 1,345,052,902 |
| 2024-12-12 | 31.57 | 32 | 30.76 | 31.57 | -0.03% | 460,005 | 1,445,997,542 |
| 2024-12-11 | 30.91 | 31.58 | 30.55 | 31.58 | +0.86% | 610,041 | 1,897,891,515 |
| 2024-12-10 | 29.1 | 31.31 | 28.89 | 31.31 | +10.01% | 690,790 | 2,094,001,297 |
| 2024-12-09 | 29 | 29 | 28.4 | 28.46 | -2.06% | 171,345 | 490,362,982 |
| 2024-12-06 | 29.3 | 29.43 | 28.8 | 29.06 | -0.75% | 222,007 | 645,194,450 |
| 2024-12-05 | 28.9 | 29.57 | 28.9 | 29.28 | +0.24% | 245,876 | 720,025,391 |
| 2024-12-04 | 29.12 | 29.55 | 28.88 | 29.21 | -0.44% | 249,355 | 725,598,768 |
| 2024-12-03 | 29.85 | 29.85 | 28.88 | 29.34 | -2.36% | 346,825 | 1,015,036,722 |
| 2024-12-02 | 30.41 | 30.41 | 29.23 | 30.05 | -2.15% | 453,156 | 1,350,143,071 |
| 2024-11-29 | 29.75 | 31.49 | 29.6 | 30.71 | +2.71% | 576,119 | 1,765,652,017 |
| 2024-11-28 | 29.41 | 31.26 | 29 | 29.9 | +1.7% | 745,401 | 2,263,975,281 |
| 2024-11-27 | 26.55 | 29.4 | 26.47 | 29.4 | +9.99% | 711,580 | 2,039,139,686 |
| 2024-11-26 | 26.62 | 27.2 | 26.6 | 26.73 | +1.44% | 178,665 | 479,974,451 |
| 2024-11-25 | 26.64 | 26.86 | 25.99 | 26.35 | -2.01% | 191,775 | 504,203,535 |
| 2024-11-22 | 28.25 | 28.3 | 26.8 | 26.89 | -5.18% | 272,748 | 751,842,168 |
| 2024-11-21 | 28.5 | 28.99 | 28.21 | 28.36 | +0.35% | 255,140 | 730,108,731 |
| 2024-11-20 | 28.05 | 28.5 | 27.65 | 28.26 | +0.68% | 237,165 | 669,504,708 |
| 2024-11-19 | 27.5 | 28.21 | 27.17 | 28.07 | +2.45% | 228,840 | 632,327,657 |
| 2024-11-18 | 28.4 | 28.52 | 27.18 | 27.4 | -3.52% | 260,060 | 719,408,186 |
| 2024-11-15 | 28.55 | 29.4 | 28.3 | 28.4 | -2.07% | 347,553 | 998,997,252 |
| 2024-11-14 | 30.5 | 30.57 | 29 | 29 | -7.08% | 446,186 | 1,318,690,892 |
| 2024-11-13 | 30.85 | 32.5 | 30.03 | 31.21 | +1.33% | 624,282 | 1,946,544,936 |
| 2024-11-12 | 31.25 | 32.93 | 30.37 | 30.8 | -4.61% | 692,736 | 2,168,872,523 |
| 2024-11-11 | 33.11 | 34.05 | 31.88 | 32.29 | +2.38% | 1,067,758 | 3,492,314,953 |
| 2024-11-08 | 29.08 | 31.96 | 28.6 | 31.54 | +8.57% | 1,073,714 | 3,348,812,191 |
| 2024-11-07 | 27.8 | 29.77 | 27.63 | 29.05 | +2.94% | 719,948 | 2,072,097,590 |
| 2024-11-06 | 27.34 | 29.8 | 26.63 | 28.22 | +3.9% | 743,282 | 2,096,999,248 |
| 2024-11-05 | 25.86 | 27.5 | 25.8 | 27.16 | +5.03% | 390,890 | 1,051,592,742 |
| 2024-11-04 | 25.32 | 25.98 | 25.31 | 25.86 | +2.17% | 122,837 | 316,452,921 |
| 2024-11-01 | 26.34 | 26.49 | 25.3 | 25.31 | -4.6% | 254,791 | 655,908,537 |
| 2024-10-31 | 26.38 | 26.68 | 25.91 | 26.53 | +0.15% | 257,904 | 680,297,843 |
| 2024-10-30 | 27.03 | 27.03 | 26.29 | 26.49 | -1.82% | 214,847 | 571,259,354 |
| 2024-10-29 | 26.56 | 27.44 | 26.4 | 26.98 | +1.58% | 372,091 | 1,003,759,430 |
| 2024-10-28 | 26.38 | 26.76 | 26.16 | 26.56 | +0.68% | 226,591 | 599,288,986 |
| 2024-10-25 | 26.05 | 26.55 | 26.04 | 26.38 | -0.45% | 249,894 | 657,519,757 |
| 2024-10-24 | 26.86 | 27.05 | 26.16 | 26.5 | -2.18% | 236,343 | 625,834,883 |
| 2024-10-23 | 26.51 | 27.82 | 26.47 | 27.09 | +1.2% | 457,847 | 1,247,924,231 |
| 2024-10-22 | 28.98 | 28.98 | 26.51 | 26.77 | -4.5% | 695,539 | 1,899,213,236 |
| 2024-10-21 | 25.88 | 28.03 | 25.88 | 28.03 | +10.01% | 735,695 | 2,021,077,140 |
| 2024-10-18 | 24.8 | 25.98 | 24.55 | 25.48 | +2.41% | 237,953 | 603,751,331 |
| 2024-10-17 | 25.03 | 25.4 | 24.85 | 24.88 | +0.04% | 129,027 | 323,988,686 |
| 2024-10-16 | 24.9 | 25.3 | 24.68 | 24.87 | -1.31% | 133,117 | 332,302,425 |
| 2024-10-15 | 25.13 | 25.92 | 24.91 | 25.2 | -1.22% | 198,607 | 506,827,965 |
| 2024-10-14 | 24.85 | 25.56 | 24.61 | 25.51 | +2.95% | 199,103 | 502,531,002 |
| 2024-10-11 | 26.07 | 26.07 | 24.52 | 24.78 | -4.8% | 236,101 | 593,038,927 |
| 2024-10-10 | 24.75 | 27 | 24.75 | 26.03 | +5.3% | 380,234 | 988,237,456 |
| 2024-10-09 | 26.8 | 26.8 | 24.67 | 24.72 | -8.41% | 304,642 | 776,740,970 |
| 2024-10-08 | 27.61 | 27.61 | 25.5 | 26.99 | +7.53% | 490,283 | 1,312,674,365 |
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：