股票概览
27.41
+1.26%
+0.34
27.21
开盘价
27.91
最高价
26.95
最低价
51,469
成交量
数据更新至: 2025-03-25
技术指标
26.73
MA5 (5日均线)
26.01
MA10 (10日均线)
25.55
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 | 27.21 | 27.91 | 26.95 | 27.41 | +1.26% | 51,469 | 141,747,891 |
| 2025-03-24 | 26.44 | 27.35 | 26.42 | 27.07 | +2.27% | 58,179 | 156,315,005 |
| 2025-03-21 | 26.19 | 27.08 | 26.03 | 26.47 | +0.34% | 51,109 | 135,847,028 |
| 2025-03-20 | 26.38 | 26.55 | 26.01 | 26.38 | +0.3% | 30,765 | 80,964,543 |
| 2025-03-19 | 26.03 | 26.5 | 25.85 | 26.3 | +0.69% | 41,967 | 109,885,103 |
| 2025-03-18 | 24.79 | 26.25 | 24.68 | 26.12 | +4.94% | 84,964 | 219,390,184 |
| 2025-03-17 | 25.25 | 25.25 | 24.61 | 24.89 | -1.19% | 53,959 | 133,965,702 |
| 2025-03-14 | 25.19 | 25.49 | 24.96 | 25.19 | +0.48% | 44,909 | 113,373,141 |
| 2025-03-13 | 25.21 | 25.25 | 24.88 | 25.07 | -0.52% | 31,479 | 78,726,100 |
| 2025-03-12 | 25.29 | 25.49 | 25.01 | 25.2 | -0.4% | 33,570 | 84,483,401 |
| 2025-03-11 | 25.52 | 25.73 | 25.09 | 25.3 | -1.94% | 37,296 | 94,507,415 |
| 2025-03-10 | 25.3 | 25.89 | 24.9 | 25.8 | +2.3% | 65,538 | 167,157,180 |
| 2025-03-07 | 25.03 | 25.42 | 24.65 | 25.22 | +0.88% | 44,595 | 112,236,778 |
| 2025-03-06 | 25.43 | 25.47 | 24.88 | 25 | -1.69% | 58,131 | 145,919,827 |
| 2025-03-05 | 25.53 | 25.88 | 25.18 | 25.43 | +0.47% | 38,460 | 98,043,859 |
| 2025-03-04 | 24.54 | 25.55 | 24.38 | 25.31 | +3.18% | 81,922 | 207,127,347 |
| 2025-03-03 | 24.41 | 25.1 | 24.28 | 24.53 | +0.45% | 75,402 | 186,176,876 |
| 2025-02-28 | 24.79 | 25 | 24.27 | 24.42 | -1.53% | 56,597 | 139,245,040 |
| 2025-02-27 | 25.18 | 25.18 | 24.5 | 24.8 | -1.27% | 55,866 | 138,436,153 |
| 2025-02-26 | 25.25 | 25.72 | 25.02 | 25.12 | -0.36% | 63,366 | 159,867,347 |
| 2025-02-25 | 25.36 | 25.99 | 25.12 | 25.21 | -1.21% | 53,908 | 136,957,883 |
| 2025-02-24 | 26.98 | 26.98 | 25.05 | 25.52 | -5.09% | 139,242 | 358,037,063 |
| 2025-02-21 | 27 | 27.44 | 26.72 | 26.89 | -0.88% | 52,381 | 141,251,169 |
| 2025-02-20 | 26.81 | 27.27 | 26.6 | 27.13 | -0.26% | 43,518 | 117,456,480 |
| 2025-02-19 | 26.8 | 27.32 | 26.62 | 27.2 | +1.42% | 48,701 | 131,865,214 |
| 2025-02-18 | 26.91 | 27.17 | 26.6 | 26.82 | -0.52% | 41,821 | 112,555,122 |
| 2025-02-17 | 27.78 | 27.8 | 26.7 | 26.96 | -3.02% | 93,289 | 251,853,032 |
| 2025-02-14 | 27.65 | 28.25 | 27.45 | 27.8 | +0.76% | 41,137 | 114,871,957 |
| 2025-02-13 | 27.62 | 28.27 | 27.51 | 27.59 | -0.07% | 46,114 | 128,276,912 |
| 2025-02-12 | 27.82 | 28.15 | 27.38 | 27.61 | -1.74% | 50,632 | 140,092,565 |
| 2025-02-11 | 26.86 | 28.14 | 26.86 | 28.1 | +3.12% | 64,188 | 177,208,788 |
| 2025-02-10 | 28.24 | 28.28 | 26.77 | 27.25 | -3.51% | 99,474 | 270,831,195 |
| 2025-02-07 | 28.03 | 28.44 | 27.36 | 28.24 | -0.81% | 73,425 | 205,230,606 |
| 2025-02-06 | 27.32 | 28.75 | 27.21 | 28.47 | +3.34% | 88,622 | 250,935,373 |
| 2025-02-05 | 27.68 | 27.69 | 26.91 | 27.55 | +0.4% | 84,195 | 230,562,871 |
| 2025-01-27 | 26.63 | 27.79 | 26.21 | 27.44 | +7.95% | 95,088 | 258,721,908 |
| 2025-01-24 | 24.7 | 25.45 | 24.7 | 25.42 | +2.25% | 60,357 | 152,328,215 |
| 2025-01-23 | 24.82 | 25.25 | 24.68 | 24.86 | -0.84% | 45,511 | 113,543,751 |
| 2025-01-22 | 24.35 | 25.19 | 24.02 | 25.07 | +2.79% | 64,886 | 160,717,777 |
| 2025-01-21 | 24.24 | 24.5 | 23.55 | 24.39 | +0.99% | 49,243 | 118,383,811 |
| 2025-01-20 | 24.76 | 24.86 | 23.99 | 24.15 | -0.58% | 51,334 | 124,685,332 |
| 2025-01-17 | 24.29 | 24.68 | 24.04 | 24.29 | +0.04% | 49,202 | 119,662,390 |
| 2025-01-16 | 24.05 | 24.41 | 23.7 | 24.28 | +1.51% | 65,748 | 158,676,872 |
| 2025-01-15 | 24.05 | 24.18 | 23.58 | 23.92 | -0.54% | 52,567 | 125,713,359 |
| 2025-01-14 | 23.2 | 24.36 | 22.95 | 24.05 | +4.34% | 82,154 | 195,902,486 |
| 2025-01-13 | 23.57 | 24.24 | 22.81 | 23.05 | -3.68% | 82,448 | 192,893,146 |
| 2025-01-10 | 24.43 | 24.55 | 23.42 | 23.93 | -1.44% | 72,448 | 172,929,187 |
| 2025-01-09 | 24.05 | 24.57 | 23.5 | 24.28 | +0.96% | 122,323 | 295,037,180 |
| 2025-01-08 | 22.17 | 24.05 | 21.72 | 24.05 | +10.02% | 96,072 | 221,991,158 |
| 2025-01-07 | 21.31 | 21.95 | 21.03 | 21.86 | +3.02% | 42,005 | 90,446,156 |
| 2025-01-06 | 21.2 | 21.5 | 20.9 | 21.22 | +0.52% | 39,551 | 83,755,082 |
| 2025-01-03 | 21.5 | 22.07 | 21.02 | 21.11 | -2.76% | 32,597 | 70,201,264 |
| 2025-01-02 | 22.17 | 22.3 | 21.55 | 21.71 | -2.07% | 33,032 | 72,608,041 |
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：