股票概览
27.7
+0.91%
+0.25
27.3
开盘价
28.29
最高价
27.04
最低价
43,109
成交量
数据更新至: 2025-03-25
技术指标
27.82
MA5 (5日均线)
27.98
MA10 (10日均线)
26.63
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 | 27.3 | 28.29 | 27.04 | 27.7 | +0.91% | 43,109 | 119,345,577 |
| 2025-03-24 | 27.45 | 28.48 | 26.6 | 27.45 | -0.69% | 82,942 | 228,066,163 |
| 2025-03-21 | 28 | 28.97 | 27.53 | 27.64 | -1.99% | 115,543 | 327,342,847 |
| 2025-03-20 | 27.99 | 28.36 | 27.43 | 28.2 | +0.32% | 91,313 | 254,994,751 |
| 2025-03-19 | 27.8 | 28.7 | 27.52 | 28.11 | +0.39% | 102,870 | 288,261,975 |
| 2025-03-18 | 27.34 | 28.41 | 26.96 | 28 | +2.45% | 109,320 | 301,101,815 |
| 2025-03-17 | 28.15 | 28.17 | 26.75 | 27.33 | -2.04% | 96,333 | 263,370,475 |
| 2025-03-14 | 28.5 | 28.71 | 27.12 | 27.9 | -2.96% | 171,543 | 477,837,361 |
| 2025-03-13 | 28.8 | 30.25 | 28.3 | 28.75 | +0.07% | 244,459 | 714,869,873 |
| 2025-03-12 | 26.1 | 28.73 | 26.1 | 28.73 | +9.99% | 205,575 | 573,097,235 |
| 2025-03-11 | 25.47 | 26.23 | 25.35 | 26.12 | +1.24% | 60,670 | 157,237,641 |
| 2025-03-10 | 25.28 | 26.13 | 25.28 | 25.8 | +2.1% | 55,554 | 143,150,464 |
| 2025-03-07 | 25.2 | 25.66 | 25.1 | 25.27 | -0.47% | 33,104 | 84,094,173 |
| 2025-03-06 | 24.9 | 25.87 | 24.85 | 25.39 | +1.85% | 45,238 | 114,973,282 |
| 2025-03-05 | 24.82 | 25.19 | 24.43 | 24.93 | +0.44% | 33,194 | 82,148,047 |
| 2025-03-04 | 24.69 | 25.2 | 24.56 | 24.82 | +0.49% | 31,881 | 79,158,180 |
| 2025-03-03 | 24.42 | 25.94 | 24.39 | 24.7 | +1.73% | 81,069 | 203,033,643 |
| 2025-02-28 | 25.39 | 25.45 | 24.28 | 24.28 | -5.45% | 41,421 | 102,724,786 |
| 2025-02-27 | 25.89 | 25.98 | 24.9 | 25.68 | -0.23% | 62,773 | 159,196,161 |
| 2025-02-26 | 25.29 | 27.06 | 25.29 | 25.74 | +1.78% | 93,332 | 243,929,525 |
| 2025-02-25 | 24.9 | 25.9 | 24.87 | 25.29 | +0.44% | 39,537 | 100,520,970 |
| 2025-02-24 | 25.57 | 25.62 | 24.91 | 25.18 | -1.33% | 43,117 | 108,524,203 |
| 2025-02-21 | 25.58 | 25.66 | 25.07 | 25.52 | 0% | 43,971 | 111,630,626 |
| 2025-02-20 | 26.01 | 26.11 | 25.37 | 25.52 | -3.11% | 64,679 | 166,010,704 |
| 2025-02-19 | 25.1 | 26.78 | 25.06 | 26.34 | +5.28% | 113,704 | 296,850,187 |
| 2025-02-18 | 24.85 | 25.4 | 24.5 | 25.02 | +0.16% | 50,490 | 126,194,948 |
| 2025-02-17 | 24.14 | 25.18 | 24.12 | 24.98 | +3.48% | 38,231 | 94,375,035 |
| 2025-02-14 | 24.11 | 24.5 | 24.05 | 24.14 | 0% | 17,643 | 42,745,710 |
| 2025-02-13 | 24.7 | 24.77 | 24.14 | 24.14 | -2.31% | 25,828 | 63,126,943 |
| 2025-02-12 | 24.72 | 24.98 | 24.49 | 24.71 | -0.64% | 26,675 | 65,810,205 |
| 2025-02-11 | 24.54 | 25.15 | 24.1 | 24.87 | +1.14% | 36,885 | 91,163,567 |
| 2025-02-10 | 24.29 | 24.66 | 23.96 | 24.59 | +1.15% | 37,915 | 92,392,719 |
| 2025-02-07 | 24.19 | 24.75 | 23.99 | 24.31 | +0.45% | 37,234 | 90,636,024 |
| 2025-02-06 | 23.92 | 24.3 | 23.66 | 24.2 | +1.13% | 27,196 | 65,523,831 |
| 2025-02-05 | 23.08 | 24.24 | 22.9 | 23.93 | +4.5% | 31,268 | 74,110,340 |
| 2025-01-27 | 23.65 | 23.95 | 22.86 | 22.9 | -3.17% | 17,423 | 40,568,093 |
| 2025-01-24 | 23.71 | 24 | 23.48 | 23.65 | -0.59% | 20,676 | 48,915,163 |
| 2025-01-23 | 24.2 | 24.46 | 23.77 | 23.79 | -0.79% | 25,863 | 62,478,672 |
| 2025-01-22 | 23.6 | 24.66 | 23.6 | 23.98 | +0.04% | 33,267 | 80,484,991 |
| 2025-01-21 | 23.5 | 24.4 | 23.21 | 23.97 | +2.13% | 33,510 | 80,033,795 |
| 2025-01-20 | 23.49 | 23.95 | 23.33 | 23.47 | +0.21% | 17,881 | 42,146,081 |
| 2025-01-17 | 23.16 | 23.76 | 23.16 | 23.42 | +0.09% | 14,792 | 34,654,029 |
| 2025-01-16 | 23.24 | 23.64 | 23 | 23.4 | +1.08% | 24,623 | 57,436,798 |
| 2025-01-15 | 23.72 | 23.72 | 23 | 23.15 | -2.4% | 22,552 | 52,517,586 |
| 2025-01-14 | 23.22 | 23.77 | 23.03 | 23.72 | +2.15% | 33,188 | 78,010,505 |
| 2025-01-13 | 21.92 | 23.46 | 21.65 | 23.22 | +4.59% | 56,003 | 128,340,392 |
| 2025-01-10 | 22.4 | 22.6 | 22.05 | 22.2 | -1.11% | 21,442 | 47,872,582 |
| 2025-01-09 | 22.5 | 22.71 | 22.11 | 22.45 | -0.36% | 19,907 | 44,676,928 |
| 2025-01-08 | 22.17 | 22.75 | 21.8 | 22.53 | +0.99% | 25,582 | 56,893,609 |
| 2025-01-07 | 21.83 | 22.46 | 21.81 | 22.31 | +2.01% | 20,758 | 46,045,547 |
| 2025-01-06 | 21.57 | 22.09 | 20.87 | 21.87 | +1.44% | 24,649 | 53,633,755 |
| 2025-01-03 | 23.15 | 23.3 | 21.44 | 21.56 | -6.87% | 38,318 | 84,999,407 |
| 2025-01-02 | 24.49 | 24.53 | 22.76 | 23.15 | -5.24% | 36,635 | 86,477,803 |
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：