股票概览
27.42
+0.96%
+0.26
27.15
开盘价
27.45
最高价
26.89
最低价
5,042
成交量
数据更新至: 2025-03-25
技术指标
27.38
MA5 (5日均线)
27.46
MA10 (10日均线)
27.10
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 | 27.15 | 27.45 | 26.89 | 27.42 | +0.96% | 5,042 | 13,643,894 |
| 2025-03-24 | 27.49 | 27.55 | 26.8 | 27.16 | -0.69% | 7,910 | 21,426,588 |
| 2025-03-21 | 27.32 | 27.66 | 27.17 | 27.35 | -0.55% | 7,197 | 19,718,482 |
| 2025-03-20 | 27.5 | 27.78 | 27.2 | 27.5 | +0.18% | 5,653 | 15,563,505 |
| 2025-03-19 | 27.28 | 28.5 | 27.24 | 27.45 | +0.37% | 13,347 | 37,059,739 |
| 2025-03-18 | 27.53 | 27.63 | 27.1 | 27.35 | -0.76% | 5,923 | 16,185,159 |
| 2025-03-17 | 27.84 | 28.03 | 27.5 | 27.56 | -1.01% | 10,937 | 30,257,416 |
| 2025-03-14 | 27.88 | 28.15 | 27.38 | 27.84 | +0.25% | 12,755 | 35,412,372 |
| 2025-03-13 | 27.22 | 27.81 | 27.04 | 27.77 | +2.02% | 11,438 | 31,411,903 |
| 2025-03-12 | 26.75 | 27.45 | 26.64 | 27.22 | +1.76% | 9,709 | 26,315,469 |
| 2025-03-11 | 26.57 | 26.79 | 26 | 26.75 | +0.6% | 11,110 | 29,354,614 |
| 2025-03-10 | 26.26 | 26.98 | 26.26 | 26.59 | +1.64% | 9,648 | 25,798,409 |
| 2025-03-07 | 26.3 | 26.38 | 26.08 | 26.16 | -0.57% | 5,034 | 13,194,362 |
| 2025-03-06 | 26.14 | 26.45 | 25.88 | 26.31 | +0.46% | 6,556 | 17,210,775 |
| 2025-03-05 | 26.85 | 26.85 | 26.04 | 26.19 | -2.46% | 10,754 | 28,216,465 |
| 2025-03-04 | 27.59 | 27.59 | 26.84 | 26.85 | -0.74% | 15,085 | 40,911,998 |
| 2025-03-03 | 27.39 | 27.52 | 26.96 | 27.05 | -0.88% | 9,996 | 27,257,015 |
| 2025-02-28 | 27.22 | 27.5 | 27.01 | 27.29 | +0.26% | 9,032 | 24,607,321 |
| 2025-02-27 | 27.06 | 27.3 | 26.81 | 27.22 | +1.19% | 7,969 | 21,575,405 |
| 2025-02-26 | 27 | 27.59 | 26.75 | 26.9 | -0.33% | 9,907 | 26,879,797 |
| 2025-02-25 | 26.71 | 27.5 | 26.7 | 26.99 | +0.33% | 18,511 | 49,969,757 |
| 2025-02-24 | 26.38 | 26.95 | 26.37 | 26.9 | +1.39% | 6,717 | 17,915,293 |
| 2025-02-21 | 26.89 | 27.02 | 26.45 | 26.53 | -1.34% | 9,554 | 25,483,030 |
| 2025-02-20 | 26.97 | 28.08 | 26.8 | 26.89 | -0.22% | 13,393 | 36,547,319 |
| 2025-02-19 | 26.05 | 27.07 | 26 | 26.95 | +2.86% | 13,689 | 36,663,293 |
| 2025-02-18 | 26.03 | 27.09 | 25.96 | 26.2 | +0.54% | 10,633 | 28,096,795 |
| 2025-02-17 | 25.79 | 26.06 | 25.66 | 26.06 | +0.46% | 7,999 | 20,727,111 |
| 2025-02-14 | 25.97 | 26.02 | 25.6 | 25.94 | -1.07% | 8,541 | 22,016,302 |
| 2025-02-13 | 26.19 | 26.37 | 25.98 | 26.22 | +0.5% | 7,593 | 19,910,677 |
| 2025-02-12 | 26.33 | 26.33 | 25.75 | 26.09 | -0.91% | 11,312 | 29,404,727 |
| 2025-02-11 | 26.3 | 26.47 | 25.8 | 26.33 | +0.11% | 6,315 | 16,493,142 |
| 2025-02-10 | 26.16 | 26.3 | 25.73 | 26.3 | +1.43% | 9,928 | 25,859,198 |
| 2025-02-07 | 26.24 | 26.37 | 25.53 | 25.93 | -0.46% | 10,650 | 27,641,601 |
| 2025-02-06 | 25.62 | 26.18 | 25.41 | 26.05 | +1.88% | 8,386 | 21,688,874 |
| 2025-02-05 | 26.73 | 26.75 | 25.41 | 25.57 | -4.34% | 13,037 | 33,674,014 |
| 2025-01-27 | 26.6 | 27.38 | 26.6 | 26.73 | +0.38% | 9,034 | 24,362,468 |
| 2025-01-24 | 26.4 | 26.82 | 26.01 | 26.63 | +1.02% | 9,181 | 24,243,968 |
| 2025-01-23 | 26.84 | 26.95 | 26.33 | 26.36 | -0.9% | 9,094 | 24,216,322 |
| 2025-01-22 | 26.76 | 26.96 | 26.39 | 26.6 | -1.23% | 6,231 | 16,598,124 |
| 2025-01-21 | 26.92 | 27.14 | 26.55 | 26.93 | +0.04% | 6,300 | 16,853,612 |
| 2025-01-20 | 26.81 | 27.18 | 26.7 | 26.92 | +0.71% | 7,484 | 20,193,688 |
| 2025-01-17 | 26.14 | 26.8 | 26.14 | 26.73 | +1.1% | 8,320 | 22,143,681 |
| 2025-01-16 | 26.3 | 26.63 | 26.02 | 26.44 | -0.26% | 9,160 | 24,162,369 |
| 2025-01-15 | 26.68 | 26.78 | 26.33 | 26.51 | -0.04% | 8,398 | 22,295,245 |
| 2025-01-14 | 25.43 | 26.55 | 25.43 | 26.52 | +4.57% | 9,700 | 25,373,714 |
| 2025-01-13 | 25.09 | 25.75 | 24.68 | 25.36 | +1.08% | 8,595 | 21,696,231 |
| 2025-01-10 | 25.69 | 25.85 | 25 | 25.09 | -1.99% | 5,172 | 13,121,429 |
| 2025-01-09 | 25.66 | 26.12 | 25.42 | 25.6 | -0.78% | 8,285 | 21,306,094 |
| 2025-01-08 | 25.74 | 26.5 | 25.55 | 25.8 | -0.12% | 9,691 | 25,161,388 |
| 2025-01-07 | 25.55 | 25.88 | 24.88 | 25.83 | +1.37% | 6,759 | 17,196,636 |
| 2025-01-06 | 25.67 | 25.67 | 24.51 | 25.48 | -1.32% | 12,109 | 30,377,080 |
| 2025-01-03 | 26.99 | 27.05 | 25.73 | 25.82 | -4.33% | 12,836 | 33,575,074 |
| 2025-01-02 | 27.07 | 27.88 | 26.5 | 26.99 | -0.41% | 13,095 | 35,671,642 |
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：