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 |
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：