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 |
| 2024-12-31 | 24.44 | 24.79 | 24.1 | 24.43 | +0.16% | 32,712 | 79,931,018 |
| 2024-12-30 | 24.99 | 24.99 | 24.34 | 24.39 | -2.75% | 31,420 | 77,319,435 |
| 2024-12-27 | 24.62 | 25.34 | 24.51 | 25.08 | +1.87% | 51,377 | 128,616,149 |
| 2024-12-26 | 23.98 | 24.8 | 23.91 | 24.62 | +2.2% | 36,506 | 89,827,567 |
| 2024-12-25 | 25.16 | 25.16 | 23.99 | 24.09 | -4.25% | 43,483 | 106,175,513 |
| 2024-12-24 | 23.55 | 25.18 | 23.55 | 25.16 | +6.03% | 62,653 | 154,716,146 |
| 2024-12-23 | 24.31 | 24.75 | 23.66 | 23.73 | -3.26% | 29,150 | 70,145,229 |
| 2024-12-20 | 24.04 | 24.95 | 23.91 | 24.53 | +2.72% | 42,476 | 103,741,774 |
| 2024-12-19 | 23.59 | 23.97 | 23.35 | 23.88 | +0.13% | 22,796 | 54,211,762 |
| 2024-12-18 | 23.65 | 24.06 | 23.22 | 23.85 | +1.02% | 24,310 | 57,604,841 |
| 2024-12-17 | 24.72 | 24.89 | 23.6 | 23.61 | -5.18% | 41,760 | 100,500,100 |
| 2024-12-16 | 24.71 | 25.05 | 24.66 | 24.9 | +0.16% | 34,948 | 86,780,065 |
| 2024-12-13 | 25.18 | 25.36 | 24.68 | 24.86 | -2.16% | 55,707 | 138,985,015 |
| 2024-12-12 | 25.5 | 25.85 | 25.06 | 25.41 | -0.39% | 68,946 | 175,108,981 |
| 2024-12-11 | 26 | 26.4 | 25.33 | 25.51 | -2% | 79,706 | 204,385,730 |
| 2024-12-10 | 26.98 | 28 | 25.8 | 26.03 | +2.04% | 183,859 | 490,252,419 |
| 2024-12-09 | 23.18 | 25.51 | 23.05 | 25.51 | +10% | 83,536 | 208,788,286 |
| 2024-12-06 | 23.28 | 23.3 | 22.88 | 23.19 | -0.13% | 22,672 | 52,414,473 |
| 2024-12-05 | 23.17 | 23.4 | 22.88 | 23.22 | +0.17% | 20,273 | 46,970,890 |
| 2024-12-04 | 23.69 | 23.74 | 23.01 | 23.18 | -2.07% | 28,360 | 66,248,028 |
| 2024-12-03 | 23.63 | 24 | 23.37 | 23.67 | -0.08% | 45,249 | 107,126,384 |
| 2024-12-02 | 23 | 23.75 | 22.72 | 23.69 | +3.81% | 57,193 | 133,269,913 |
| 2024-11-29 | 22.31 | 23.21 | 22.27 | 22.82 | +2.47% | 36,120 | 82,279,325 |
| 2024-11-28 | 21.94 | 22.58 | 21.93 | 22.27 | +0.81% | 20,406 | 45,531,431 |
| 2024-11-27 | 21.6 | 22.18 | 21.13 | 22.09 | +1.8% | 18,121 | 39,192,725 |
| 2024-11-26 | 22 | 22.26 | 21.63 | 21.7 | -2.16% | 14,328 | 31,346,361 |
| 2024-11-25 | 21.61 | 22.2 | 21.57 | 22.18 | +2.02% | 17,347 | 38,060,237 |
| 2024-11-22 | 22.61 | 22.8 | 21.7 | 21.74 | -3.89% | 26,707 | 59,762,504 |
| 2024-11-21 | 22.56 | 22.7 | 22.3 | 22.62 | +0.27% | 18,448 | 41,541,420 |
| 2024-11-20 | 22.33 | 22.7 | 22.3 | 22.56 | +0.98% | 24,745 | 55,759,440 |
| 2024-11-19 | 21.58 | 22.34 | 21.55 | 22.34 | +4% | 25,268 | 55,698,589 |
| 2024-11-18 | 22.1 | 22.2 | 21.36 | 21.48 | -2.19% | 22,745 | 49,317,066 |
| 2024-11-15 | 22.39 | 22.65 | 21.95 | 21.96 | -2.4% | 24,536 | 54,783,984 |
| 2024-11-14 | 23.33 | 23.37 | 22.44 | 22.5 | -3.56% | 24,568 | 56,144,518 |
| 2024-11-13 | 23.08 | 23.39 | 22.62 | 23.33 | +0.47% | 34,322 | 78,966,530 |
| 2024-11-12 | 23.41 | 24.09 | 22.9 | 23.22 | -1.07% | 50,279 | 118,184,499 |
| 2024-11-11 | 22.97 | 23.7 | 22.8 | 23.47 | +2.13% | 49,237 | 115,109,944 |
| 2024-11-08 | 23.23 | 23.25 | 22.84 | 22.98 | -0.09% | 49,058 | 112,850,920 |
| 2024-11-07 | 22.61 | 23.02 | 22.53 | 23 | +0.61% | 46,867 | 107,088,206 |
| 2024-11-06 | 22.4 | 23.21 | 22.2 | 22.86 | +2.51% | 72,226 | 164,724,209 |
| 2024-11-05 | 21.98 | 22.3 | 21.76 | 22.3 | +1.46% | 48,793 | 108,067,840 |
| 2024-11-04 | 21.26 | 22.5 | 21.26 | 21.98 | +4.77% | 52,996 | 116,388,545 |
| 2024-11-01 | 21.45 | 21.46 | 20.84 | 20.98 | -2.37% | 27,913 | 58,955,363 |
| 2024-10-31 | 21.49 | 21.58 | 21.03 | 21.49 | -0.65% | 36,210 | 77,233,446 |
| 2024-10-30 | 21.36 | 21.89 | 21.34 | 21.63 | +0.75% | 23,617 | 50,999,180 |
| 2024-10-29 | 22.16 | 22.19 | 21.42 | 21.47 | -2.98% | 30,527 | 66,534,051 |
| 2024-10-28 | 21.86 | 22.13 | 21.76 | 22.13 | +1% | 29,555 | 64,826,032 |
| 2024-10-25 | 21.65 | 21.98 | 21.59 | 21.91 | +1.48% | 30,870 | 67,387,241 |
| 2024-10-24 | 21.49 | 21.65 | 21.31 | 21.59 | +0.28% | 20,052 | 43,097,507 |
| 2024-10-23 | 21.68 | 21.8 | 21.43 | 21.53 | -0.65% | 29,963 | 64,855,495 |
| 2024-10-22 | 21.35 | 21.82 | 21.28 | 21.67 | +1.55% | 31,018 | 66,997,501 |
| 2024-10-21 | 21.39 | 21.67 | 21.25 | 21.34 | 0% | 38,689 | 82,822,884 |
| 2024-10-18 | 20.66 | 21.53 | 20.65 | 21.34 | +3.09% | 30,704 | 64,895,413 |
| 2024-10-17 | 20.92 | 21.22 | 20.7 | 20.7 | -0.58% | 18,986 | 39,868,279 |
| 2024-10-16 | 20.9 | 21.19 | 20.66 | 20.82 | -0.72% | 20,130 | 42,050,518 |
| 2024-10-15 | 21.42 | 21.61 | 20.96 | 20.97 | -2.1% | 23,439 | 49,937,536 |
| 2024-10-14 | 21.05 | 21.57 | 20.91 | 21.42 | +1.9% | 23,237 | 49,528,022 |
| 2024-10-11 | 22.01 | 22.03 | 20.84 | 21.02 | -4.45% | 30,117 | 64,184,959 |
| 2024-10-10 | 22.28 | 22.73 | 21.88 | 22 | -0.63% | 35,485 | 79,058,750 |
| 2024-10-09 | 23.6 | 23.71 | 22.05 | 22.14 | -8.66% | 59,747 | 136,853,290 |
| 2024-10-08 | 25.38 | 25.4 | 23.09 | 24.24 | +4.98% | 102,036 | 248,121,357 |
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：