股票概览
27.08
+0.18%
+0.05
26.97
开盘价
27.38
最高价
26.58
最低价
18,853
成交量
数据更新至: 2025-03-25
技术指标
27.67
MA5 (5日均线)
27.61
MA10 (10日均线)
27.46
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 | 26.97 | 27.38 | 26.58 | 27.08 | +0.18% | 18,853 | 50,934,423 |
| 2025-03-24 | 27.78 | 27.98 | 26.45 | 27.03 | -3.67% | 34,800 | 94,485,042 |
| 2025-03-21 | 27.76 | 28.45 | 27.6 | 28.06 | +0.36% | 35,772 | 100,263,258 |
| 2025-03-20 | 28.2 | 28.58 | 27.92 | 27.96 | -0.99% | 28,313 | 79,821,470 |
| 2025-03-19 | 27.8 | 28.7 | 27.61 | 28.24 | +1.11% | 49,409 | 139,507,947 |
| 2025-03-18 | 27.6 | 27.98 | 27.6 | 27.93 | +1.01% | 21,186 | 58,947,969 |
| 2025-03-17 | 27.68 | 28.04 | 27.52 | 27.65 | +0.51% | 22,622 | 62,757,850 |
| 2025-03-14 | 27.1 | 27.6 | 26.9 | 27.51 | +1.36% | 25,339 | 69,370,799 |
| 2025-03-13 | 27.4 | 27.59 | 26.84 | 27.14 | -1.31% | 20,708 | 56,185,687 |
| 2025-03-12 | 27.8 | 27.94 | 27.46 | 27.5 | -1.08% | 22,460 | 61,993,792 |
| 2025-03-11 | 27.38 | 27.8 | 27.15 | 27.8 | +0.54% | 24,912 | 68,463,560 |
| 2025-03-10 | 26.91 | 27.65 | 26.9 | 27.65 | +2.75% | 35,843 | 98,332,606 |
| 2025-03-07 | 27.23 | 27.35 | 26.77 | 26.91 | -1.36% | 22,871 | 61,634,873 |
| 2025-03-06 | 26.77 | 27.59 | 26.74 | 27.28 | +1.87% | 28,575 | 77,561,679 |
| 2025-03-05 | 27.2 | 27.27 | 26.43 | 26.78 | -1.8% | 25,431 | 67,924,403 |
| 2025-03-04 | 26.8 | 27.38 | 26.57 | 27.27 | +1.04% | 25,701 | 69,268,289 |
| 2025-03-03 | 26.81 | 27.53 | 26.8 | 26.99 | +0.75% | 30,871 | 84,084,704 |
| 2025-02-28 | 27.51 | 27.83 | 26.7 | 26.79 | -3.01% | 33,177 | 90,640,864 |
| 2025-02-27 | 27.92 | 27.98 | 27.04 | 27.62 | -1.07% | 40,645 | 111,616,352 |
| 2025-02-26 | 27.12 | 27.92 | 27.02 | 27.92 | +2.87% | 48,097 | 132,691,709 |
| 2025-02-25 | 26.8 | 27.47 | 26.71 | 27.14 | +0.33% | 28,735 | 78,096,412 |
| 2025-02-24 | 27 | 27.18 | 26.69 | 27.05 | +0.26% | 25,844 | 69,710,560 |
| 2025-02-21 | 26.78 | 27.05 | 26.41 | 26.98 | +0.75% | 25,767 | 69,043,597 |
| 2025-02-20 | 26.88 | 26.94 | 26.5 | 26.78 | -0.37% | 19,018 | 50,898,383 |
| 2025-02-19 | 26.15 | 26.9 | 26.1 | 26.88 | +2.13% | 23,174 | 61,782,794 |
| 2025-02-18 | 26.82 | 27.2 | 26.17 | 26.32 | -1.79% | 29,141 | 78,149,078 |
| 2025-02-17 | 26.8 | 26.97 | 26.5 | 26.8 | -0.11% | 17,687 | 47,311,119 |
| 2025-02-14 | 26.78 | 27.23 | 26.66 | 26.83 | +0.19% | 21,403 | 57,608,518 |
| 2025-02-13 | 27.17 | 27.48 | 26.73 | 26.78 | -1.33% | 25,195 | 68,043,401 |
| 2025-02-12 | 26.81 | 27.15 | 26.61 | 27.14 | +1.27% | 22,587 | 60,678,618 |
| 2025-02-11 | 27.22 | 27.26 | 26.56 | 26.8 | -1.72% | 20,382 | 54,551,106 |
| 2025-02-10 | 27.12 | 27.3 | 26.7 | 27.27 | +0.37% | 28,091 | 76,131,018 |
| 2025-02-07 | 26.14 | 27.69 | 25.88 | 27.17 | +4.86% | 50,375 | 136,362,084 |
| 2025-02-06 | 25.19 | 25.95 | 24.9 | 25.91 | +2.65% | 21,878 | 55,921,712 |
| 2025-02-05 | 25.1 | 25.26 | 24.81 | 25.24 | +1.12% | 14,236 | 35,705,710 |
| 2025-01-27 | 25.5 | 25.8 | 24.95 | 24.96 | -2.19% | 13,768 | 34,888,241 |
| 2025-01-24 | 25.08 | 25.58 | 24.92 | 25.52 | +1.79% | 13,977 | 35,447,429 |
| 2025-01-23 | 25.37 | 25.75 | 25.07 | 25.07 | -0.2% | 13,259 | 33,704,082 |
| 2025-01-22 | 25.54 | 25.54 | 24.95 | 25.12 | -1.64% | 9,808 | 24,704,670 |
| 2025-01-21 | 25.99 | 26.04 | 25.3 | 25.54 | -1.43% | 13,297 | 33,969,614 |
| 2025-01-20 | 25.7 | 26.07 | 25.58 | 25.91 | +0.82% | 15,214 | 39,414,865 |
| 2025-01-17 | 25.6 | 26.01 | 25.32 | 25.7 | -0.35% | 13,406 | 34,368,498 |
| 2025-01-16 | 25.81 | 26.39 | 25.55 | 25.79 | -0.04% | 23,670 | 61,410,316 |
| 2025-01-15 | 25.09 | 26.26 | 24.85 | 25.8 | +2.67% | 34,687 | 89,062,464 |
| 2025-01-14 | 24.2 | 25.15 | 24.2 | 25.13 | +3.89% | 18,301 | 45,272,445 |
| 2025-01-13 | 24 | 24.36 | 23.7 | 24.19 | -0.41% | 12,046 | 28,968,631 |
| 2025-01-10 | 25.13 | 25.4 | 24.28 | 24.29 | -3.84% | 17,287 | 42,911,328 |
| 2025-01-09 | 25 | 25.42 | 24.74 | 25.26 | +0.64% | 13,614 | 34,376,079 |
| 2025-01-08 | 25.34 | 25.5 | 24.5 | 25.1 | -0.71% | 19,252 | 48,243,883 |
| 2025-01-07 | 25.16 | 25.48 | 24.93 | 25.28 | +0.48% | 12,595 | 31,719,488 |
| 2025-01-06 | 25.19 | 25.55 | 24.52 | 25.16 | +0.68% | 17,175 | 43,188,855 |
| 2025-01-03 | 26.25 | 26.35 | 24.91 | 24.99 | -4.07% | 18,756 | 47,899,075 |
| 2025-01-02 | 26.8 | 27.06 | 25.78 | 26.05 | -3.16% | 19,599 | 51,828,549 |
| 2024-12-31 | 27.79 | 27.98 | 26.86 | 26.9 | -3.2% | 15,584 | 42,472,641 |
| 2024-12-30 | 27.92 | 28.05 | 27.51 | 27.79 | -0.5% | 14,184 | 39,371,229 |
| 2024-12-27 | 27.66 | 28.32 | 27.38 | 27.93 | +1.2% | 18,649 | 52,189,556 |
| 2024-12-26 | 27.8 | 27.89 | 27.5 | 27.6 | -0.43% | 15,269 | 42,252,949 |
| 2024-12-25 | 28.5 | 28.65 | 27.4 | 27.72 | -2.15% | 18,031 | 50,082,331 |
| 2024-12-24 | 28 | 28.78 | 27.99 | 28.33 | +1.11% | 15,516 | 44,068,996 |
| 2024-12-23 | 28.73 | 28.86 | 28 | 28.02 | -2.47% | 19,529 | 55,405,316 |
| 2024-12-20 | 28.54 | 28.82 | 28.54 | 28.73 | +0.38% | 17,082 | 49,033,946 |
| 2024-12-19 | 28.47 | 28.74 | 28.11 | 28.62 | -0.59% | 19,404 | 55,194,200 |
| 2024-12-18 | 29.17 | 29.2 | 28.7 | 28.79 | -0.66% | 21,460 | 62,021,282 |
| 2024-12-17 | 29.69 | 29.78 | 28.92 | 28.98 | -2.36% | 20,578 | 60,144,101 |
| 2024-12-16 | 29.7 | 30.11 | 29.42 | 29.68 | -0.17% | 25,140 | 74,729,435 |
| 2024-12-13 | 30.49 | 30.49 | 29.72 | 29.73 | -2.68% | 27,533 | 82,674,031 |
| 2024-12-12 | 30.25 | 30.55 | 30.1 | 30.55 | +0.99% | 26,493 | 80,416,931 |
| 2024-12-11 | 30.39 | 30.5 | 30.02 | 30.25 | -0.62% | 23,861 | 72,151,669 |
| 2024-12-10 | 30.6 | 30.8 | 30.32 | 30.44 | +1.74% | 40,330 | 123,170,632 |
| 2024-12-09 | 30.11 | 30.6 | 29.61 | 29.92 | -1.09% | 23,357 | 70,263,222 |
| 2024-12-06 | 30.1 | 30.3 | 29.52 | 30.25 | +0.5% | 26,652 | 79,870,764 |
| 2024-12-05 | 29.9 | 30.19 | 29.72 | 30.1 | +0.57% | 20,299 | 60,862,554 |
| 2024-12-04 | 30.69 | 30.85 | 29.69 | 29.93 | -3.08% | 36,830 | 111,031,739 |
| 2024-12-03 | 30.62 | 31.29 | 30.41 | 30.88 | +1.05% | 42,673 | 131,593,997 |
| 2024-12-02 | 30.31 | 30.57 | 29.67 | 30.56 | +0.26% | 33,710 | 102,020,272 |
| 2024-11-29 | 30.01 | 30.79 | 29.84 | 30.48 | +1.06% | 25,049 | 75,985,711 |
| 2024-11-28 | 30.1 | 30.77 | 30.01 | 30.16 | -0.13% | 25,565 | 77,752,207 |
| 2024-11-27 | 29.8 | 30.22 | 29.02 | 30.2 | +0.5% | 29,743 | 87,954,894 |
| 2024-11-26 | 30.62 | 31.41 | 29.97 | 30.05 | -1.54% | 27,371 | 83,926,350 |
| 2024-11-25 | 29.81 | 30.52 | 29.69 | 30.52 | +2.48% | 26,638 | 80,352,848 |
| 2024-11-22 | 31.31 | 31.33 | 29.71 | 29.78 | -5.43% | 40,044 | 122,451,292 |
| 2024-11-21 | 31.7 | 32.93 | 31.11 | 31.49 | +0.25% | 35,544 | 113,069,640 |
| 2024-11-20 | 31.62 | 31.63 | 31.05 | 31.41 | -0.7% | 32,085 | 100,405,493 |
| 2024-11-19 | 30.5 | 31.67 | 30.33 | 31.63 | +4.05% | 35,582 | 110,427,693 |
| 2024-11-18 | 31.66 | 31.95 | 30.09 | 30.4 | -5% | 49,878 | 153,942,253 |
| 2024-11-15 | 33.43 | 33.83 | 32 | 32 | -3.5% | 54,188 | 178,451,359 |
| 2024-11-14 | 34.36 | 34.85 | 33.1 | 33.16 | -3.46% | 62,269 | 211,426,113 |
| 2024-11-13 | 33.03 | 34.56 | 33.03 | 34.35 | +2.57% | 70,495 | 239,882,559 |
| 2024-11-12 | 34.5 | 34.85 | 33.1 | 33.49 | -2.3% | 61,025 | 207,991,378 |
| 2024-11-11 | 32.65 | 34.62 | 32.5 | 34.28 | +4.35% | 92,509 | 314,650,167 |
| 2024-11-08 | 33.29 | 33.6 | 32.68 | 32.85 | -0.73% | 57,617 | 190,932,139 |
| 2024-11-07 | 32.3 | 33.39 | 32.02 | 33.09 | -0.3% | 58,828 | 193,247,236 |
| 2024-11-06 | 33.6 | 34.44 | 33.11 | 33.19 | -0.72% | 70,515 | 237,721,078 |
| 2024-11-05 | 32.65 | 33.43 | 32.41 | 33.43 | +2.74% | 59,612 | 196,611,051 |
| 2024-11-04 | 31.84 | 32.63 | 31.54 | 32.54 | +2.2% | 42,374 | 136,699,348 |
| 2024-11-01 | 32.95 | 33.35 | 31.63 | 31.84 | -4.81% | 69,818 | 225,385,405 |
| 2024-10-31 | 33.21 | 34.28 | 33.12 | 33.45 | +2.42% | 80,373 | 270,308,788 |
| 2024-10-30 | 32.97 | 34.04 | 32.54 | 32.66 | -2.04% | 81,241 | 269,495,165 |
| 2024-10-29 | 35.04 | 36.28 | 33.26 | 33.34 | -6.32% | 137,961 | 474,524,191 |
| 2024-10-28 | 33.46 | 36.3 | 32.65 | 35.59 | +6.37% | 192,736 | 654,595,810 |
| 2024-10-25 | 30.45 | 33.46 | 30.45 | 33.46 | +9.99% | 142,068 | 463,205,707 |
| 2024-10-24 | 31.78 | 31.78 | 30.33 | 30.42 | -4.34% | 77,716 | 238,342,476 |
| 2024-10-23 | 29.85 | 32.7 | 29.69 | 31.8 | +6.6% | 128,909 | 401,717,106 |
| 2024-10-22 | 29.1 | 30 | 28.43 | 29.83 | +2.83% | 63,989 | 188,029,750 |
| 2024-10-21 | 28.6 | 29.9 | 28.33 | 29.01 | +2.87% | 64,398 | 188,027,934 |
| 2024-10-18 | 27.31 | 28.8 | 27.3 | 28.2 | +2.81% | 48,486 | 135,925,714 |
| 2024-10-17 | 28.28 | 28.29 | 27.42 | 27.43 | -1.65% | 31,172 | 86,701,869 |
| 2024-10-16 | 27.85 | 28.45 | 27.5 | 27.89 | -1.8% | 33,465 | 93,289,931 |
| 2024-10-15 | 28.72 | 29.33 | 28.34 | 28.4 | -2.04% | 34,846 | 100,336,005 |
| 2024-10-14 | 28.32 | 29.07 | 27.91 | 28.99 | +2.37% | 41,651 | 119,087,631 |
| 2024-10-11 | 29.5 | 29.59 | 27.75 | 28.32 | -4.32% | 49,091 | 139,228,403 |
| 2024-10-10 | 29.98 | 30.98 | 29.08 | 29.6 | -1.27% | 52,209 | 156,144,392 |
| 2024-10-09 | 32 | 32.44 | 29.88 | 29.98 | -9.45% | 81,758 | 254,828,824 |
| 2024-10-08 | 33.55 | 33.55 | 31.1 | 33.11 | +8.56% | 118,391 | 388,459,275 |
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：