股票概览
27.39
-0.72%
-0.2
27.32
开盘价
27.52
最高价
27.01
最低价
59,702
成交量
数据更新至: 2025-03-25
技术指标
27.23
MA5 (5日均线)
27.18
MA10 (10日均线)
26.81
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 | 27.32 | 27.52 | 27.01 | 27.39 | -0.72% | 59,702 | 163,135,183 |
| 2025-03-24 | 27.25 | 27.77 | 27.17 | 27.59 | +1.1% | 142,044 | 391,061,103 |
| 2025-03-21 | 26.8 | 27.44 | 26.71 | 27.29 | +1.75% | 121,495 | 329,525,757 |
| 2025-03-20 | 27.1 | 27.35 | 26.77 | 26.82 | -0.96% | 86,033 | 232,590,692 |
| 2025-03-19 | 27.13 | 27.41 | 26.98 | 27.08 | -0.77% | 83,102 | 225,985,242 |
| 2025-03-18 | 27.55 | 27.61 | 27.08 | 27.29 | -0.76% | 93,364 | 254,621,649 |
| 2025-03-17 | 28.17 | 28.28 | 27.27 | 27.5 | -0.61% | 127,006 | 351,132,966 |
| 2025-03-14 | 26.7 | 27.74 | 26.58 | 27.67 | +4.22% | 182,310 | 497,318,821 |
| 2025-03-13 | 26.61 | 26.7 | 26.33 | 26.55 | -0.26% | 49,450 | 131,174,662 |
| 2025-03-12 | 26.94 | 27.35 | 26.59 | 26.62 | -1.22% | 76,355 | 204,627,029 |
| 2025-03-11 | 26.3 | 26.96 | 26.28 | 26.95 | +1.51% | 78,322 | 208,658,158 |
| 2025-03-10 | 26.23 | 26.9 | 26.09 | 26.55 | +0.45% | 78,359 | 208,204,987 |
| 2025-03-07 | 26.45 | 26.6 | 26.16 | 26.43 | -0.38% | 48,381 | 127,548,027 |
| 2025-03-06 | 26.05 | 26.65 | 26.01 | 26.53 | +2.2% | 83,771 | 221,212,327 |
| 2025-03-05 | 26.24 | 26.24 | 25.75 | 25.96 | -0.92% | 48,360 | 125,327,189 |
| 2025-03-04 | 26.1 | 26.27 | 26.03 | 26.2 | +0.11% | 56,386 | 147,540,770 |
| 2025-03-03 | 26.59 | 27.05 | 26.08 | 26.17 | -1.58% | 91,590 | 243,287,521 |
| 2025-02-28 | 26.6 | 26.98 | 26.54 | 26.59 | -0.45% | 99,491 | 265,890,792 |
| 2025-02-27 | 26.31 | 26.86 | 26.2 | 26.71 | +1.52% | 84,242 | 224,408,986 |
| 2025-02-26 | 26.27 | 26.57 | 26.06 | 26.31 | +0.11% | 71,504 | 187,610,386 |
| 2025-02-25 | 26.05 | 27.18 | 25.89 | 26.28 | +0.15% | 157,048 | 419,091,990 |
| 2025-02-24 | 25.8 | 26.35 | 25.64 | 26.24 | +1.23% | 84,305 | 219,803,698 |
| 2025-02-21 | 25.62 | 25.92 | 25.45 | 25.92 | +0.82% | 74,608 | 191,619,367 |
| 2025-02-20 | 25.7 | 25.87 | 25.56 | 25.71 | 0% | 50,634 | 130,222,833 |
| 2025-02-19 | 25.5 | 25.76 | 25.32 | 25.71 | +0.74% | 66,711 | 170,498,537 |
| 2025-02-18 | 25.89 | 26 | 25.41 | 25.52 | -2.11% | 74,360 | 190,997,200 |
| 2025-02-17 | 26.4 | 26.48 | 25.93 | 26.07 | -1.51% | 97,373 | 253,929,205 |
| 2025-02-14 | 26.68 | 26.7 | 26.34 | 26.47 | -0.68% | 74,980 | 198,765,325 |
| 2025-02-13 | 26.55 | 26.93 | 26 | 26.65 | -0.74% | 126,632 | 337,081,806 |
| 2025-02-12 | 25.93 | 27.75 | 25.82 | 26.85 | +3.63% | 211,984 | 567,712,047 |
| 2025-02-11 | 26.37 | 26.4 | 25.7 | 25.91 | -0.96% | 73,730 | 190,853,085 |
| 2025-02-10 | 25.55 | 26.32 | 25.48 | 26.16 | +2.35% | 97,428 | 253,338,764 |
| 2025-02-07 | 25.48 | 25.77 | 25.25 | 25.56 | +0.35% | 113,575 | 289,912,704 |
| 2025-02-06 | 25.3 | 25.6 | 25.23 | 25.47 | +0.39% | 68,274 | 173,611,033 |
| 2025-02-05 | 26.36 | 26.42 | 25.25 | 25.37 | -3.76% | 101,283 | 258,976,272 |
| 2025-01-27 | 26.84 | 26.89 | 26.32 | 26.36 | -1.01% | 46,960 | 124,783,324 |
| 2025-01-24 | 26.2 | 26.75 | 26.08 | 26.63 | +1.8% | 65,192 | 173,157,229 |
| 2025-01-23 | 26.15 | 26.45 | 25.92 | 26.16 | +0.93% | 56,553 | 148,059,231 |
| 2025-01-22 | 26.39 | 26.39 | 25.87 | 25.92 | -1.93% | 48,237 | 125,626,995 |
| 2025-01-21 | 26.51 | 26.7 | 26.21 | 26.43 | -0.11% | 40,149 | 106,074,054 |
| 2025-01-20 | 26.12 | 26.8 | 26.06 | 26.46 | +2.16% | 87,088 | 230,989,931 |
| 2025-01-17 | 25.53 | 26.03 | 25.33 | 25.9 | +0.97% | 55,985 | 144,452,482 |
| 2025-01-16 | 25.78 | 26.1 | 25.5 | 25.65 | +0.08% | 66,239 | 170,880,700 |
| 2025-01-15 | 25.39 | 25.8 | 25.27 | 25.63 | +0.59% | 61,845 | 158,384,897 |
| 2025-01-14 | 24.69 | 25.56 | 24.69 | 25.48 | +3.49% | 86,005 | 216,746,930 |
| 2025-01-13 | 24.35 | 24.94 | 24.1 | 24.62 | +0.29% | 82,768 | 203,645,621 |
| 2025-01-10 | 25.3 | 25.4 | 24.55 | 24.55 | -3.08% | 100,202 | 249,092,890 |
| 2025-01-09 | 25.59 | 25.75 | 25.25 | 25.33 | -1.67% | 71,015 | 180,414,318 |
| 2025-01-08 | 25.83 | 26.09 | 25.25 | 25.76 | -0.35% | 78,825 | 202,277,744 |
| 2025-01-07 | 25.51 | 25.95 | 25.15 | 25.85 | +1.89% | 98,337 | 251,288,629 |
| 2025-01-06 | 26.05 | 26.1 | 25 | 25.37 | -2.61% | 136,545 | 349,010,310 |
| 2025-01-03 | 27.09 | 27.11 | 26.01 | 26.05 | -3.63% | 132,997 | 352,105,660 |
| 2025-01-02 | 26.86 | 27.7 | 26.84 | 27.03 | +0.63% | 194,546 | 531,121,450 |
| 2024-12-31 | 27.21 | 27.58 | 26.85 | 26.86 | -1.18% | 129,892 | 353,297,357 |
| 2024-12-30 | 27.09 | 27.3 | 26.81 | 27.18 | +0.37% | 134,948 | 365,134,848 |
| 2024-12-27 | 27.11 | 27.38 | 26.91 | 27.08 | -0.07% | 103,881 | 281,600,282 |
| 2024-12-26 | 26.98 | 27.24 | 26.9 | 27.1 | +0.44% | 103,239 | 279,497,674 |
| 2024-12-25 | 26.41 | 27.32 | 26.41 | 26.98 | +2.82% | 239,567 | 646,648,527 |
| 2024-12-24 | 26.05 | 26.25 | 25.8 | 26.24 | +0.92% | 79,664 | 207,126,740 |
| 2024-12-23 | 26.55 | 26.69 | 25.95 | 26 | -2.26% | 106,441 | 280,102,254 |
| 2024-12-20 | 26.39 | 27.32 | 26.35 | 26.6 | +0.64% | 127,958 | 343,092,999 |
| 2024-12-19 | 26.46 | 26.6 | 26.06 | 26.43 | -1.42% | 106,925 | 281,731,138 |
| 2024-12-18 | 27.08 | 27.12 | 26.67 | 26.81 | -0.52% | 95,734 | 256,694,647 |
| 2024-12-17 | 27.51 | 27.53 | 26.66 | 26.95 | -2.71% | 147,109 | 397,115,586 |
| 2024-12-16 | 28.1 | 28.38 | 27.37 | 27.7 | -1.42% | 180,382 | 499,326,506 |
| 2024-12-13 | 28.1 | 28.83 | 27.52 | 28.1 | -0.92% | 286,678 | 804,159,792 |
| 2024-12-12 | 27.61 | 28.48 | 27.46 | 28.36 | +2.75% | 264,304 | 742,166,105 |
| 2024-12-11 | 26.7 | 28.2 | 26.7 | 27.6 | +2.6% | 264,258 | 728,511,250 |
| 2024-12-10 | 26.61 | 27.85 | 26.61 | 26.9 | +4.59% | 384,205 | 1,046,656,151 |
| 2024-12-09 | 25.95 | 26.07 | 25.58 | 25.72 | -1.34% | 111,514 | 287,560,976 |
| 2024-12-06 | 25.98 | 26.23 | 25.63 | 26.07 | +0.73% | 116,305 | 302,309,684 |
| 2024-12-05 | 25.8 | 25.98 | 25.66 | 25.88 | -0.19% | 83,022 | 214,312,038 |
| 2024-12-04 | 26.4 | 26.65 | 25.75 | 25.93 | -1.85% | 108,929 | 284,642,273 |
| 2024-12-03 | 26.63 | 26.68 | 26.17 | 26.42 | -1.34% | 112,242 | 296,635,929 |
| 2024-12-02 | 25.91 | 27 | 25.79 | 26.78 | +3.32% | 182,855 | 483,657,920 |
| 2024-11-29 | 25.6 | 26.05 | 25.43 | 25.92 | +1.05% | 95,518 | 246,200,131 |
| 2024-11-28 | 26.17 | 26.44 | 25.56 | 25.65 | -1.99% | 99,177 | 256,592,857 |
| 2024-11-27 | 25.88 | 26.17 | 25.5 | 26.17 | +0.73% | 61,172 | 158,382,653 |
| 2024-11-26 | 25.88 | 26.25 | 25.7 | 25.98 | +0.39% | 57,892 | 150,478,821 |
| 2024-11-25 | 25.75 | 26.32 | 25.71 | 25.88 | +0.7% | 72,023 | 187,176,879 |
| 2024-11-22 | 26.85 | 26.85 | 25.62 | 25.7 | -4.28% | 107,091 | 280,975,078 |
| 2024-11-21 | 27.16 | 27.2 | 26.65 | 26.85 | -1.21% | 65,351 | 175,791,570 |
| 2024-11-20 | 26.65 | 27.36 | 26.65 | 27.18 | +1.42% | 86,622 | 233,956,001 |
| 2024-11-19 | 26.7 | 26.87 | 26.41 | 26.8 | +0.49% | 70,168 | 187,108,909 |
| 2024-11-18 | 26.92 | 27.17 | 26.61 | 26.67 | -1.3% | 83,284 | 224,001,990 |
| 2024-11-15 | 27.48 | 27.75 | 27 | 27.02 | -1.67% | 95,085 | 260,004,581 |
| 2024-11-14 | 27.7 | 27.97 | 27.4 | 27.48 | -1.75% | 89,380 | 247,517,780 |
| 2024-11-13 | 28.83 | 28.84 | 27.29 | 27.97 | -1.51% | 215,188 | 598,397,828 |
| 2024-11-12 | 28.2 | 29.03 | 28.1 | 28.4 | +0.67% | 170,811 | 488,896,548 |
| 2024-11-11 | 27.99 | 28.27 | 27.57 | 28.21 | -0.39% | 134,397 | 376,167,548 |
| 2024-11-08 | 28.95 | 29.13 | 27.93 | 28.32 | -1.7% | 186,887 | 529,140,588 |
| 2024-11-07 | 27.14 | 28.82 | 27.08 | 28.81 | +4.95% | 244,090 | 689,909,398 |
| 2024-11-06 | 27.29 | 27.68 | 26.86 | 27.45 | +0.59% | 192,404 | 526,029,333 |
| 2024-11-05 | 26.94 | 27.36 | 26.73 | 27.29 | +0.7% | 168,658 | 457,649,351 |
| 2024-11-04 | 26.83 | 27.1 | 26.3 | 27.1 | +1.92% | 160,410 | 428,107,730 |
| 2024-11-01 | 26.7 | 26.99 | 26.31 | 26.59 | -1.34% | 206,068 | 549,684,399 |
| 2024-10-31 | 28.3 | 28.3 | 26.56 | 26.95 | -7.96% | 454,890 | 1,223,494,901 |
| 2024-10-30 | 29 | 29.87 | 28.88 | 29.28 | +0.41% | 117,359 | 344,713,925 |
| 2024-10-29 | 28.87 | 29.79 | 28.87 | 29.16 | +1% | 134,527 | 394,490,970 |
| 2024-10-28 | 28.72 | 29.1 | 28.7 | 28.87 | +0.35% | 113,344 | 327,116,012 |
| 2024-10-25 | 28.87 | 29.28 | 28.61 | 28.77 | -0.76% | 127,560 | 368,661,317 |
| 2024-10-24 | 29.2 | 29.62 | 28.88 | 28.99 | -1.09% | 67,800 | 198,146,056 |
| 2024-10-23 | 29.07 | 29.95 | 29.05 | 29.31 | +0.17% | 101,465 | 299,418,003 |
| 2024-10-22 | 29.59 | 29.7 | 28.88 | 29.26 | -1.65% | 144,566 | 422,874,756 |
| 2024-10-21 | 28.19 | 30.49 | 28.1 | 29.75 | +5.72% | 254,686 | 754,340,009 |
| 2024-10-18 | 26.94 | 28.79 | 26.8 | 28.14 | +4.45% | 179,652 | 499,155,889 |
| 2024-10-17 | 27.61 | 27.97 | 26.92 | 26.94 | -2.67% | 105,471 | 288,245,825 |
| 2024-10-16 | 27.25 | 28.1 | 27.02 | 27.68 | 0% | 104,887 | 289,352,526 |
| 2024-10-15 | 28.5 | 28.58 | 27.65 | 27.68 | -4.02% | 141,660 | 397,753,913 |
| 2024-10-14 | 27.95 | 29.35 | 27.32 | 28.84 | +3% | 216,658 | 616,460,740 |
| 2024-10-11 | 27.6 | 28.28 | 27.42 | 28 | +1.19% | 178,405 | 498,926,543 |
| 2024-10-10 | 27.48 | 28.15 | 27.37 | 27.67 | +0.69% | 235,591 | 655,152,783 |
| 2024-10-09 | 29.2 | 29.2 | 27.12 | 27.48 | -8.67% | 374,964 | 1,050,783,516 |
| 2024-10-08 | 34.4 | 34.4 | 28.62 | 30.09 | -3.96% | 617,161 | 1,915,402,125 |
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：