股票概览
27.18
+0.26%
+0.07
27.11
开盘价
27.19
最高价
26.81
最低价
5,821
成交量
数据更新至: 2025-03-25
技术指标
26.94
MA5 (5日均线)
26.51
MA10 (10日均线)
26.20
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 | 27.19 | 26.81 | 27.18 | +0.26% | 5,821 | 15,732,923 |
| 2025-03-24 | 26.71 | 27.42 | 26.6 | 27.11 | +1.38% | 14,879 | 40,205,369 |
| 2025-03-21 | 26.9 | 26.96 | 26.6 | 26.74 | -0.74% | 7,920 | 21,182,350 |
| 2025-03-20 | 26.66 | 27.02 | 26.61 | 26.94 | +0.79% | 13,387 | 36,022,959 |
| 2025-03-19 | 26.5 | 27 | 26.23 | 26.73 | +1.25% | 17,137 | 45,692,977 |
| 2025-03-18 | 26.14 | 26.41 | 26.02 | 26.4 | +0.99% | 6,926 | 18,160,440 |
| 2025-03-17 | 26.2 | 26.2 | 26.02 | 26.14 | -0.11% | 4,053 | 10,580,133 |
| 2025-03-14 | 25.88 | 26.18 | 25.77 | 26.17 | +1.28% | 6,713 | 17,478,728 |
| 2025-03-13 | 25.86 | 25.88 | 25.63 | 25.84 | +0.04% | 3,383 | 8,717,083 |
| 2025-03-12 | 25.81 | 26.07 | 25.7 | 25.83 | -0.5% | 3,296 | 8,511,382 |
| 2025-03-11 | 25.74 | 25.96 | 25.63 | 25.96 | +0.43% | 3,633 | 9,386,759 |
| 2025-03-10 | 25.65 | 25.94 | 25.65 | 25.85 | +0.51% | 3,937 | 10,154,455 |
| 2025-03-07 | 25.61 | 25.93 | 25.61 | 25.72 | -0.31% | 4,172 | 10,744,353 |
| 2025-03-06 | 25.8 | 25.85 | 25.67 | 25.8 | 0% | 5,847 | 15,058,855 |
| 2025-03-05 | 25.9 | 25.96 | 25.71 | 25.8 | -0.5% | 3,240 | 8,357,986 |
| 2025-03-04 | 25.95 | 26.07 | 25.71 | 25.93 | +0.58% | 3,039 | 7,876,408 |
| 2025-03-03 | 26.01 | 26.01 | 25.68 | 25.78 | -0.12% | 4,530 | 11,713,960 |
| 2025-02-28 | 26.12 | 26.21 | 25.76 | 25.81 | -1.07% | 5,572 | 14,463,845 |
| 2025-02-27 | 26 | 26.11 | 25.8 | 26.09 | -0.04% | 8,158 | 21,150,448 |
| 2025-02-26 | 26.1 | 26.4 | 25.91 | 26.1 | +0.85% | 6,210 | 16,229,850 |
| 2025-02-25 | 26.04 | 26.05 | 25.87 | 25.88 | -0.61% | 3,813 | 9,894,145 |
| 2025-02-24 | 26.17 | 26.25 | 25.99 | 26.04 | -0.34% | 6,374 | 16,599,996 |
| 2025-02-21 | 26.4 | 26.4 | 25.97 | 26.13 | -0.23% | 5,413 | 14,124,865 |
| 2025-02-20 | 26.1 | 26.33 | 26 | 26.19 | +0.69% | 5,768 | 15,102,812 |
| 2025-02-19 | 26.07 | 26.15 | 25.91 | 26.01 | -0.23% | 5,292 | 13,771,236 |
| 2025-02-18 | 26.14 | 26.27 | 25.98 | 26.07 | -0.27% | 6,414 | 16,725,512 |
| 2025-02-17 | 26.19 | 26.26 | 25.96 | 26.14 | +0.08% | 4,644 | 12,119,061 |
| 2025-02-14 | 26.22 | 26.51 | 26.06 | 26.12 | 0% | 3,251 | 8,513,995 |
| 2025-02-13 | 26.64 | 26.73 | 26.11 | 26.12 | -2.03% | 9,336 | 24,543,064 |
| 2025-02-12 | 26.84 | 26.84 | 26.51 | 26.66 | -0.41% | 5,216 | 13,885,831 |
| 2025-02-11 | 26.49 | 26.8 | 26.12 | 26.77 | +1.75% | 8,441 | 22,371,658 |
| 2025-02-10 | 26.26 | 26.38 | 26.11 | 26.31 | +0.19% | 4,869 | 12,793,237 |
| 2025-02-07 | 26.23 | 26.44 | 26.07 | 26.26 | 0% | 6,186 | 16,241,555 |
| 2025-02-06 | 26.21 | 26.5 | 26.02 | 26.26 | -0.11% | 8,905 | 23,292,259 |
| 2025-02-05 | 26.97 | 27 | 26.25 | 26.29 | -2.52% | 7,761 | 20,563,456 |
| 2025-01-27 | 26.56 | 27.27 | 26.56 | 26.97 | +1.05% | 8,419 | 22,761,411 |
| 2025-01-24 | 26.72 | 26.72 | 26.26 | 26.69 | +0.34% | 7,521 | 19,933,858 |
| 2025-01-23 | 26.7 | 26.8 | 26.47 | 26.6 | +0.83% | 8,637 | 23,047,593 |
| 2025-01-22 | 26.7 | 26.7 | 26.26 | 26.38 | -0.6% | 4,137 | 10,943,967 |
| 2025-01-21 | 26.78 | 26.87 | 26.3 | 26.54 | -0.97% | 7,570 | 20,026,978 |
| 2025-01-20 | 26.1 | 26.87 | 25.97 | 26.8 | +3% | 18,261 | 48,653,288 |
| 2025-01-17 | 25.63 | 26.07 | 25.49 | 26.02 | +0.62% | 7,137 | 18,426,303 |
| 2025-01-16 | 25.62 | 25.99 | 25.54 | 25.86 | +0.98% | 8,193 | 21,118,271 |
| 2025-01-15 | 25.37 | 25.9 | 25.3 | 25.61 | +0.79% | 6,222 | 15,970,345 |
| 2025-01-14 | 25.02 | 25.5 | 24.96 | 25.41 | +1.8% | 7,156 | 18,083,631 |
| 2025-01-13 | 25.2 | 25.25 | 24.8 | 24.96 | -0.48% | 3,801 | 9,474,376 |
| 2025-01-10 | 24.96 | 25.47 | 24.87 | 25.08 | +0.48% | 5,501 | 13,865,380 |
| 2025-01-09 | 24.88 | 25.16 | 24.84 | 24.96 | -0.6% | 3,448 | 8,626,394 |
| 2025-01-08 | 24.97 | 25.19 | 24.66 | 25.11 | +0.64% | 3,560 | 8,898,832 |
| 2025-01-07 | 24.92 | 25.05 | 24.72 | 24.95 | -0.16% | 4,395 | 10,930,188 |
| 2025-01-06 | 25 | 25.26 | 24.06 | 24.99 | +0.16% | 5,946 | 14,829,899 |
| 2025-01-03 | 25.21 | 25.47 | 24.94 | 24.95 | -0.99% | 8,108 | 20,399,494 |
| 2025-01-02 | 25.49 | 25.75 | 25 | 25.2 | -1.41% | 9,114 | 23,132,264 |
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：