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 |
| 2024-12-31 | 27.65 | 27.72 | 26.87 | 27.1 | -0.04% | 8,907 | 24,277,007 |
| 2024-12-30 | 27.5 | 27.62 | 26.7 | 27.11 | -2.02% | 8,597 | 23,243,995 |
| 2024-12-27 | 27.36 | 27.96 | 27 | 27.67 | +1.13% | 10,345 | 28,546,069 |
| 2024-12-26 | 26.83 | 27.9 | 26.83 | 27.36 | +1.52% | 19,224 | 52,764,862 |
| 2024-12-25 | 27.13 | 27.39 | 26.62 | 26.95 | -1.17% | 8,302 | 22,298,583 |
| 2024-12-24 | 27.24 | 27.48 | 26.72 | 27.27 | +0.52% | 12,673 | 34,342,777 |
| 2024-12-23 | 28.36 | 29.05 | 27.11 | 27.13 | -5.24% | 12,214 | 33,738,564 |
| 2024-12-20 | 27.76 | 29.38 | 27.76 | 28.63 | +2.62% | 17,685 | 50,981,476 |
| 2024-12-19 | 27.9 | 28.3 | 27.37 | 27.9 | -0.11% | 12,006 | 33,294,318 |
| 2024-12-18 | 28.3 | 28.5 | 27.6 | 27.93 | -1.65% | 13,617 | 38,088,681 |
| 2024-12-17 | 29.18 | 29.41 | 28.33 | 28.4 | -2.71% | 19,343 | 55,702,588 |
| 2024-12-16 | 29.72 | 30.5 | 28.98 | 29.19 | -3.12% | 19,995 | 59,067,618 |
| 2024-12-13 | 29.39 | 31 | 29.1 | 30.13 | +0.47% | 33,863 | 101,795,800 |
| 2024-12-12 | 28.94 | 30.26 | 28.7 | 29.99 | +3.63% | 39,561 | 117,098,394 |
| 2024-12-11 | 29.11 | 29.45 | 28.72 | 28.94 | -0.52% | 22,500 | 65,247,806 |
| 2024-12-10 | 28.94 | 30 | 28.68 | 29.09 | +4.04% | 47,099 | 137,512,131 |
| 2024-12-09 | 28.53 | 28.98 | 27.65 | 27.96 | -2.1% | 22,594 | 63,732,565 |
| 2024-12-06 | 27.8 | 29.15 | 27.7 | 28.56 | +3.44% | 33,693 | 95,970,697 |
| 2024-12-05 | 26.71 | 27.87 | 26.54 | 27.61 | +1.96% | 20,489 | 55,920,475 |
| 2024-12-04 | 27.54 | 28.25 | 26.9 | 27.08 | -1.85% | 28,075 | 77,011,584 |
| 2024-12-03 | 28.82 | 29.29 | 27.1 | 27.59 | -5.61% | 58,304 | 162,886,859 |
| 2024-12-02 | 29.33 | 31.41 | 28.9 | 29.23 | +2.38% | 73,750 | 222,656,501 |
| 2024-11-29 | 27.42 | 30.4 | 27.21 | 28.55 | +3.29% | 65,356 | 190,061,791 |
| 2024-11-28 | 27.37 | 27.96 | 27 | 27.64 | +0.99% | 20,658 | 56,756,782 |
| 2024-11-27 | 27.27 | 27.5 | 26.53 | 27.37 | +0.33% | 19,217 | 51,969,803 |
| 2024-11-26 | 26.2 | 27.62 | 26.07 | 27.28 | +3.84% | 33,170 | 89,606,940 |
| 2024-11-25 | 25.62 | 26.5 | 25.62 | 26.27 | +2.34% | 15,516 | 40,529,593 |
| 2024-11-22 | 25.98 | 26.39 | 25.61 | 25.67 | -1.23% | 20,233 | 52,442,921 |
| 2024-11-21 | 25.31 | 26.6 | 25.22 | 25.99 | +3.09% | 28,824 | 75,205,717 |
| 2024-11-20 | 24.82 | 25.3 | 24.56 | 25.21 | +1.61% | 7,093 | 17,824,927 |
| 2024-11-19 | 24.33 | 24.89 | 24.18 | 24.81 | +1.97% | 7,559 | 18,508,730 |
| 2024-11-18 | 25.21 | 25.49 | 24 | 24.33 | -3.3% | 9,902 | 24,525,867 |
| 2024-11-15 | 25 | 25.65 | 25 | 25.16 | -0.08% | 10,085 | 25,584,932 |
| 2024-11-14 | 25.91 | 25.91 | 25.18 | 25.18 | -2.59% | 10,217 | 26,051,149 |
| 2024-11-13 | 25.74 | 25.88 | 25.1 | 25.85 | +1.41% | 11,298 | 28,800,438 |
| 2024-11-12 | 25.8 | 26.25 | 25.23 | 25.49 | -1.2% | 16,420 | 42,431,966 |
| 2024-11-11 | 25.53 | 25.82 | 25.3 | 25.8 | +0.35% | 15,390 | 39,384,556 |
| 2024-11-08 | 26.36 | 26.6 | 25.31 | 25.71 | -0.62% | 28,172 | 72,517,941 |
| 2024-11-07 | 24.81 | 26.1 | 24.75 | 25.87 | +3.52% | 31,077 | 79,897,890 |
| 2024-11-06 | 25.2 | 25.41 | 24.84 | 24.99 | -0.95% | 19,833 | 49,787,259 |
| 2024-11-05 | 25.29 | 25.39 | 24.85 | 25.23 | +0.2% | 23,596 | 59,346,389 |
| 2024-11-04 | 24.45 | 25.19 | 24.15 | 25.18 | +2.99% | 18,459 | 45,730,610 |
| 2024-11-01 | 25.08 | 25.45 | 24.39 | 24.45 | -2.63% | 28,657 | 71,266,909 |
| 2024-10-31 | 25.78 | 25.82 | 24.76 | 25.11 | -2.18% | 35,426 | 88,830,671 |
| 2024-10-30 | 26.47 | 26.62 | 25.35 | 25.67 | -2.73% | 22,791 | 59,038,840 |
| 2024-10-29 | 28.84 | 28.84 | 26.18 | 26.39 | -8.02% | 33,427 | 90,473,686 |
| 2024-10-28 | 28.17 | 30 | 27.57 | 28.69 | +1.88% | 31,871 | 90,888,400 |
| 2024-10-25 | 28 | 28.4 | 27.6 | 28.16 | +0.39% | 22,266 | 62,263,112 |
| 2024-10-24 | 28.25 | 28.65 | 27.89 | 28.05 | -3.28% | 16,998 | 47,910,526 |
| 2024-10-23 | 28.75 | 29.45 | 28.06 | 29 | -0.07% | 40,850 | 118,166,678 |
| 2024-10-22 | 27.53 | 29.89 | 27.5 | 29.02 | +5.6% | 80,528 | 233,641,544 |
| 2024-10-21 | 25.28 | 27.48 | 25.28 | 27.48 | +10.01% | 14,487 | 39,522,018 |
| 2024-10-18 | 25.3 | 25.55 | 24.82 | 24.98 | -1.73% | 18,275 | 45,771,784 |
| 2024-10-17 | 25.08 | 26.35 | 24.89 | 25.42 | +1.4% | 26,988 | 68,856,819 |
| 2024-10-16 | 24.31 | 25.3 | 24.22 | 25.07 | +2.12% | 19,227 | 47,986,694 |
| 2024-10-15 | 23.64 | 24.68 | 23.5 | 24.55 | +3.37% | 15,963 | 38,943,314 |
| 2024-10-14 | 23.49 | 23.87 | 22.74 | 23.75 | +1.8% | 11,557 | 26,955,731 |
| 2024-10-11 | 23.9 | 24.24 | 22.96 | 23.33 | -2.26% | 11,020 | 26,018,800 |
| 2024-10-10 | 24.32 | 24.78 | 23.61 | 23.87 | -1.81% | 13,834 | 33,458,616 |
| 2024-10-09 | 26.67 | 26.67 | 24.3 | 24.31 | -9.83% | 17,576 | 43,953,216 |
| 2024-10-08 | 27.55 | 27.98 | 25.47 | 26.96 | +5.97% | 38,433 | 103,813,218 |
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：