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 |
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：