股票概览
26.99
-0.44%
-0.12
27.11
开盘价
27.11
最高价
26.74
最低价
10,358
成交量
数据更新至: 2025-03-25
技术指标
27.30
MA5 (5日均线)
27.31
MA10 (10日均线)
27.25
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 | 27.11 | 27.11 | 26.74 | 26.99 | -0.44% | 10,358 | 27,820,090 |
| 2025-03-24 | 27.11 | 27.33 | 26.7 | 27.11 | -0.15% | 21,510 | 58,017,277 |
| 2025-03-21 | 27.92 | 27.98 | 27.04 | 27.15 | -1.84% | 24,684 | 67,706,409 |
| 2025-03-20 | 27.62 | 28.06 | 27.48 | 27.66 | +0.18% | 29,656 | 82,463,947 |
| 2025-03-19 | 27.51 | 27.79 | 27.45 | 27.61 | +0.07% | 20,957 | 57,928,101 |
| 2025-03-18 | 27.75 | 27.85 | 27.44 | 27.59 | -0.22% | 18,737 | 51,648,328 |
| 2025-03-17 | 27.37 | 27.85 | 27.37 | 27.65 | +1.02% | 28,376 | 78,371,926 |
| 2025-03-14 | 26.88 | 27.37 | 26.75 | 27.37 | +1.71% | 26,429 | 71,787,415 |
| 2025-03-13 | 27.16 | 27.16 | 26.66 | 26.91 | -0.7% | 20,294 | 54,486,288 |
| 2025-03-12 | 27.11 | 27.25 | 26.93 | 27.1 | -0.07% | 18,379 | 49,821,034 |
| 2025-03-11 | 26.98 | 27.21 | 26.8 | 27.12 | -0.33% | 17,746 | 47,913,345 |
| 2025-03-10 | 26.99 | 27.26 | 26.87 | 27.21 | +0.82% | 18,091 | 49,028,387 |
| 2025-03-07 | 27.25 | 27.32 | 26.85 | 26.99 | -1.32% | 21,382 | 57,893,664 |
| 2025-03-06 | 27.01 | 27.45 | 26.9 | 27.35 | +1.26% | 28,946 | 78,941,155 |
| 2025-03-05 | 26.9 | 27.04 | 26.65 | 27.01 | -0.48% | 22,801 | 61,120,781 |
| 2025-03-04 | 26.88 | 27.19 | 26.68 | 27.14 | +0.89% | 17,317 | 46,878,329 |
| 2025-03-03 | 26.72 | 27.19 | 26.65 | 26.9 | +0.56% | 20,030 | 54,018,301 |
| 2025-02-28 | 27.6 | 27.6 | 26.66 | 26.75 | -3.5% | 32,139 | 87,045,214 |
| 2025-02-27 | 27.6 | 27.73 | 27.22 | 27.72 | +0.25% | 29,130 | 80,081,981 |
| 2025-02-26 | 27.4 | 27.65 | 27.21 | 27.65 | +0.91% | 24,567 | 67,471,414 |
| 2025-02-25 | 27.46 | 27.77 | 27.18 | 27.4 | -0.51% | 21,359 | 58,705,361 |
| 2025-02-24 | 28 | 28 | 27.4 | 27.54 | -1.54% | 29,229 | 80,935,728 |
| 2025-02-21 | 27.91 | 28.47 | 27.64 | 27.97 | -0.43% | 35,025 | 97,944,587 |
| 2025-02-20 | 27.68 | 28.47 | 27.62 | 28.09 | +1.12% | 27,287 | 76,686,751 |
| 2025-02-19 | 27.4 | 27.8 | 26.95 | 27.78 | +1.39% | 27,654 | 76,170,187 |
| 2025-02-18 | 28.6 | 28.75 | 27.23 | 27.4 | -4.36% | 41,358 | 115,681,746 |
| 2025-02-17 | 28.16 | 28.78 | 28.16 | 28.65 | +1.06% | 35,128 | 100,367,437 |
| 2025-02-14 | 28.06 | 29.38 | 27.8 | 28.35 | +1.03% | 48,246 | 138,510,948 |
| 2025-02-13 | 28.6 | 28.6 | 27.81 | 28.06 | -1.68% | 34,989 | 98,398,180 |
| 2025-02-12 | 28.65 | 28.85 | 28.17 | 28.54 | -1.01% | 46,237 | 131,439,966 |
| 2025-02-11 | 28.77 | 29.75 | 28.22 | 28.83 | +1.19% | 65,126 | 189,602,114 |
| 2025-02-10 | 27.64 | 28.49 | 27.36 | 28.49 | +2.93% | 48,760 | 136,252,064 |
| 2025-02-07 | 27.27 | 27.85 | 27.06 | 27.68 | +1.73% | 43,436 | 119,730,995 |
| 2025-02-06 | 26.5 | 27.25 | 26.5 | 27.21 | +1.61% | 29,092 | 78,618,350 |
| 2025-02-05 | 26.4 | 26.83 | 26.08 | 26.78 | +1.55% | 22,225 | 58,913,705 |
| 2025-01-27 | 27 | 27.15 | 26.33 | 26.37 | -2.04% | 30,381 | 81,167,967 |
| 2025-01-24 | 26.78 | 26.99 | 26.43 | 26.92 | +0.41% | 26,635 | 71,112,660 |
| 2025-01-23 | 27.11 | 27.28 | 26.8 | 26.81 | -0.04% | 27,448 | 74,313,237 |
| 2025-01-22 | 27.21 | 27.21 | 26.81 | 26.82 | -1.72% | 27,050 | 72,969,947 |
| 2025-01-21 | 27.76 | 27.76 | 26.9 | 27.29 | -1.19% | 29,548 | 80,454,307 |
| 2025-01-20 | 27.36 | 27.7 | 27.28 | 27.62 | +0.91% | 29,812 | 82,129,260 |
| 2025-01-17 | 27.09 | 27.42 | 26.81 | 27.37 | +0.51% | 25,593 | 69,727,164 |
| 2025-01-16 | 27.1 | 27.67 | 26.86 | 27.23 | +0.18% | 33,141 | 90,338,364 |
| 2025-01-15 | 27.78 | 27.78 | 27.05 | 27.18 | -2.58% | 37,732 | 103,246,537 |
| 2025-01-14 | 26.71 | 27.92 | 26.71 | 27.9 | +3.76% | 51,805 | 142,310,254 |
| 2025-01-13 | 26.65 | 27.16 | 25.94 | 26.89 | -1.68% | 45,184 | 120,154,527 |
| 2025-01-10 | 29.35 | 29.48 | 27.31 | 27.35 | -7.76% | 80,048 | 226,025,153 |
| 2025-01-09 | 29.89 | 29.96 | 29.05 | 29.65 | -2.31% | 63,998 | 189,118,549 |
| 2025-01-08 | 29.05 | 30.73 | 29.05 | 30.35 | +2.36% | 98,554 | 295,642,289 |
| 2025-01-07 | 30.51 | 30.8 | 28.4 | 29.65 | -5.93% | 122,665 | 358,715,623 |
| 2025-01-06 | 29.85 | 32.8 | 28.01 | 31.52 | +5.59% | 147,094 | 450,958,887 |
| 2025-01-03 | 28.66 | 31.01 | 28.51 | 29.85 | +3.72% | 139,167 | 416,559,597 |
| 2025-01-02 | 27.71 | 29.3 | 27.59 | 28.78 | +2.46% | 116,190 | 332,895,485 |
| 2024-12-31 | 28.03 | 28.9 | 26.82 | 28.09 | -0.21% | 99,848 | 275,271,859 |
| 2024-12-30 | 29.03 | 29.4 | 27.74 | 28.15 | -2.7% | 79,010 | 225,050,157 |
| 2024-12-27 | 29 | 29.96 | 28.67 | 28.93 | -2.49% | 117,961 | 343,607,655 |
| 2024-12-26 | 29 | 31.15 | 28.3 | 29.67 | 0% | 166,387 | 494,030,603 |
| 2024-12-25 | 35.75 | 35.75 | 29.41 | 29.67 | -8.96% | 225,294 | 735,811,518 |
| 2024-12-24 | 31.2 | 32.59 | 30.58 | 32.59 | +9.99% | 63,344 | 202,408,358 |
| 2024-12-23 | 26.94 | 29.63 | 26.46 | 29.63 | +9.99% | 103,717 | 302,773,633 |
| 2024-12-20 | 26.52 | 27.08 | 26.52 | 26.94 | +0.94% | 26,850 | 72,151,752 |
| 2024-12-19 | 26.5 | 27.05 | 26.35 | 26.69 | -0.07% | 23,900 | 63,669,489 |
| 2024-12-18 | 27.18 | 27.26 | 26.58 | 26.71 | -1.58% | 35,219 | 94,312,391 |
| 2024-12-17 | 28.1 | 28.25 | 26.86 | 27.14 | -4.67% | 62,424 | 171,856,800 |
| 2024-12-16 | 27.08 | 28.83 | 26.9 | 28.47 | +5.76% | 80,346 | 224,439,095 |
| 2024-12-13 | 27.6 | 27.73 | 26.8 | 26.92 | -3.89% | 50,276 | 137,045,128 |
| 2024-12-12 | 26.61 | 29.24 | 26.53 | 28.01 | +4.99% | 79,572 | 221,564,240 |
| 2024-12-11 | 26.38 | 26.87 | 26.32 | 26.68 | +0.6% | 22,549 | 59,970,572 |
| 2024-12-10 | 26.83 | 27.27 | 26.47 | 26.52 | +0.49% | 43,797 | 117,242,184 |
| 2024-12-09 | 26.48 | 26.79 | 26.19 | 26.39 | +0.76% | 28,458 | 75,441,951 |
| 2024-12-06 | 25.91 | 26.25 | 25.67 | 26.19 | +1.04% | 20,854 | 54,200,186 |
| 2024-12-05 | 25.76 | 25.99 | 25.65 | 25.92 | +0.86% | 19,963 | 51,585,993 |
| 2024-12-04 | 26.06 | 26.29 | 25.61 | 25.7 | -2.28% | 20,775 | 53,938,069 |
| 2024-12-03 | 26.49 | 26.54 | 26.16 | 26.3 | -0.64% | 20,841 | 54,806,342 |
| 2024-12-02 | 26.17 | 26.54 | 26.03 | 26.47 | +1.19% | 26,793 | 70,397,875 |
| 2024-11-29 | 25.89 | 26.35 | 25.5 | 26.16 | +1.36% | 24,054 | 62,543,046 |
| 2024-11-28 | 25.9 | 26.17 | 25.74 | 25.81 | -0.27% | 20,921 | 54,210,695 |
| 2024-11-27 | 25.63 | 25.89 | 24.97 | 25.88 | +0.82% | 18,761 | 47,765,369 |
| 2024-11-26 | 25.62 | 26.28 | 25.62 | 25.67 | -0.81% | 17,270 | 44,771,386 |
| 2024-11-25 | 25.36 | 25.88 | 25.3 | 25.88 | +2.29% | 20,067 | 51,308,866 |
| 2024-11-22 | 26.97 | 27 | 25.25 | 25.3 | -6.26% | 32,841 | 86,104,865 |
| 2024-11-21 | 27.1 | 27.2 | 26.69 | 26.99 | -0.7% | 19,809 | 53,422,821 |
| 2024-11-20 | 26.77 | 27.18 | 26.66 | 27.18 | +0.74% | 26,990 | 72,787,225 |
| 2024-11-19 | 26.04 | 27 | 26.04 | 26.98 | +4.21% | 29,717 | 78,741,200 |
| 2024-11-18 | 26.87 | 27.06 | 25.7 | 25.89 | -3.75% | 35,631 | 93,271,871 |
| 2024-11-15 | 27.42 | 28 | 26.85 | 26.9 | -3.2% | 37,465 | 102,865,700 |
| 2024-11-14 | 28.8 | 29.16 | 27.77 | 27.79 | -3.04% | 43,489 | 123,344,219 |
| 2024-11-13 | 28.86 | 28.94 | 28.05 | 28.66 | -1.61% | 54,953 | 156,525,702 |
| 2024-11-12 | 28.7 | 30.3 | 28.52 | 29.13 | +1.36% | 93,386 | 274,439,083 |
| 2024-11-11 | 28.01 | 28.92 | 28 | 28.74 | +1.34% | 65,694 | 186,535,064 |
| 2024-11-08 | 28.92 | 30.58 | 28.3 | 28.36 | -1.7% | 92,887 | 270,145,243 |
| 2024-11-07 | 27.2 | 29.4 | 26.88 | 28.85 | +5.56% | 101,665 | 288,584,939 |
| 2024-11-06 | 27.01 | 27.98 | 26.85 | 27.33 | +1.11% | 77,333 | 211,878,938 |
| 2024-11-05 | 26.73 | 27.12 | 26.31 | 27.03 | +1.16% | 58,937 | 158,094,092 |
| 2024-11-04 | 25.83 | 27.16 | 25.67 | 26.72 | +2.77% | 56,274 | 150,605,178 |
| 2024-11-01 | 25.82 | 26.5 | 25.3 | 26 | +0.58% | 49,215 | 127,991,127 |
| 2024-10-31 | 25.41 | 26 | 25.41 | 25.85 | +1.1% | 31,390 | 80,980,913 |
| 2024-10-30 | 25.78 | 26 | 25.22 | 25.57 | -1.73% | 39,708 | 101,599,342 |
| 2024-10-29 | 27.48 | 27.48 | 26 | 26.02 | -5.72% | 72,716 | 193,306,579 |
| 2024-10-28 | 26.48 | 27.74 | 26.31 | 27.6 | +3.56% | 56,803 | 154,306,519 |
| 2024-10-25 | 26.26 | 26.85 | 26 | 26.65 | +0.87% | 42,882 | 113,635,467 |
| 2024-10-24 | 26.78 | 27.14 | 26.24 | 26.42 | -1.05% | 36,243 | 96,563,837 |
| 2024-10-23 | 26.91 | 27.27 | 26.58 | 26.7 | -1.84% | 49,366 | 132,727,548 |
| 2024-10-22 | 26.98 | 27.54 | 26.53 | 27.2 | +0.55% | 52,481 | 142,309,019 |
| 2024-10-21 | 26.69 | 27.45 | 26.52 | 27.05 | +1.12% | 56,800 | 153,180,505 |
| 2024-10-18 | 25.94 | 27.24 | 25.79 | 26.75 | +2.88% | 55,435 | 147,006,004 |
| 2024-10-17 | 26.32 | 26.68 | 25.9 | 26 | -1.4% | 43,773 | 115,087,680 |
| 2024-10-16 | 25.82 | 26.67 | 25.82 | 26.37 | -1.05% | 37,609 | 99,030,051 |
| 2024-10-15 | 27.71 | 28 | 26.65 | 26.65 | -2.88% | 54,479 | 147,437,826 |
| 2024-10-14 | 26 | 27.44 | 25.4 | 27.44 | +5.05% | 63,047 | 166,089,540 |
| 2024-10-11 | 27.15 | 27.99 | 25.61 | 26.12 | -6.18% | 81,764 | 217,922,376 |
| 2024-10-10 | 30 | 30.4 | 27.7 | 27.84 | -7.51% | 111,863 | 322,435,306 |
| 2024-10-09 | 28.61 | 31.8 | 27.36 | 30.1 | +4.01% | 172,852 | 520,352,297 |
| 2024-10-08 | 28.94 | 28.94 | 27 | 28.94 | +10% | 163,215 | 463,611,213 |
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：