股票概览
27.11
+0.18%
+0.05
27.17
开盘价
27.35
最高价
26.8
最低价
10,746
成交量
数据更新至: 2025-03-25
技术指标
27.76
MA5 (5日均线)
28.42
MA10 (10日均线)
29.63
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 | 27.17 | 27.35 | 26.8 | 27.11 | +0.18% | 10,746 | 29,045,904 |
| 2025-03-24 | 27.6 | 27.76 | 26.63 | 27.06 | -2.24% | 23,373 | 63,434,090 |
| 2025-03-21 | 28.35 | 28.5 | 27.6 | 27.68 | -2.36% | 21,530 | 60,094,397 |
| 2025-03-20 | 28.61 | 28.75 | 28.34 | 28.35 | -0.91% | 17,706 | 50,408,619 |
| 2025-03-19 | 28.78 | 29.19 | 28.29 | 28.61 | -0.93% | 24,803 | 71,159,303 |
| 2025-03-18 | 29.65 | 29.9 | 28.66 | 28.88 | -3.02% | 49,387 | 143,423,212 |
| 2025-03-17 | 29.03 | 30.77 | 28.91 | 29.78 | +2.65% | 65,179 | 193,340,140 |
| 2025-03-14 | 28.64 | 29.09 | 28.4 | 29.01 | +0.94% | 18,978 | 54,714,450 |
| 2025-03-13 | 29 | 29.45 | 28.35 | 28.74 | -0.73% | 26,011 | 75,008,775 |
| 2025-03-12 | 28.48 | 29.17 | 28.34 | 28.95 | +1.65% | 27,768 | 80,081,611 |
| 2025-03-11 | 28.22 | 28.62 | 28.05 | 28.48 | -0.56% | 23,111 | 65,447,206 |
| 2025-03-10 | 29 | 29.1 | 28.21 | 28.64 | -1.41% | 36,120 | 103,251,985 |
| 2025-03-07 | 29.9 | 30.37 | 28.9 | 29.05 | -3.2% | 37,772 | 111,864,908 |
| 2025-03-06 | 29.7 | 30.52 | 29.44 | 30.01 | +0.67% | 40,677 | 121,662,228 |
| 2025-03-05 | 29.78 | 29.97 | 29.48 | 29.81 | -0.37% | 21,996 | 65,303,402 |
| 2025-03-04 | 30.01 | 30.56 | 29.71 | 29.92 | -1.16% | 26,642 | 80,008,232 |
| 2025-03-03 | 30.97 | 31.62 | 30.12 | 30.27 | -3.35% | 41,921 | 129,087,758 |
| 2025-02-28 | 36.3 | 36.97 | 31.32 | 31.32 | -10% | 71,208 | 241,046,932 |
| 2025-02-27 | 37.5 | 37.5 | 34.35 | 34.8 | -3.6% | 52,193 | 184,648,840 |
| 2025-02-26 | 32.83 | 36.1 | 32.65 | 36.1 | +9.99% | 50,227 | 175,771,257 |
| 2025-02-25 | 31.74 | 33.7 | 31.74 | 32.82 | +2.37% | 38,316 | 125,693,440 |
| 2025-02-24 | 31.99 | 32.57 | 31.5 | 32.06 | -0.71% | 31,713 | 101,406,742 |
| 2025-02-21 | 32.38 | 32.96 | 31.65 | 32.29 | -1.25% | 40,367 | 129,790,904 |
| 2025-02-20 | 32.7 | 33.16 | 31.78 | 32.7 | +0.12% | 41,650 | 134,864,254 |
| 2025-02-19 | 31.63 | 32.86 | 31.63 | 32.66 | +3.29% | 53,290 | 172,373,961 |
| 2025-02-18 | 30.28 | 32.57 | 29.8 | 31.62 | +4.98% | 63,760 | 199,944,713 |
| 2025-02-17 | 29.3 | 30.4 | 29.03 | 30.12 | +2.03% | 36,696 | 110,131,474 |
| 2025-02-14 | 29.33 | 29.98 | 29.01 | 29.52 | -0.34% | 33,426 | 98,488,022 |
| 2025-02-13 | 30.11 | 30.29 | 29.1 | 29.62 | -2.21% | 36,129 | 107,009,762 |
| 2025-02-12 | 31.02 | 31.02 | 29.7 | 30.29 | -2.23% | 48,821 | 146,873,512 |
| 2025-02-11 | 28.92 | 31.5 | 28.15 | 30.98 | +6.61% | 75,733 | 227,676,676 |
| 2025-02-10 | 28.59 | 29.29 | 28.45 | 29.06 | +2.14% | 31,971 | 92,482,058 |
| 2025-02-07 | 28.66 | 28.85 | 28.07 | 28.45 | -0.7% | 32,097 | 91,567,034 |
| 2025-02-06 | 28.53 | 29.05 | 28.26 | 28.65 | +0.42% | 28,767 | 82,187,548 |
| 2025-02-05 | 29.75 | 29.77 | 28 | 28.53 | -3.61% | 27,756 | 78,808,513 |
| 2025-01-27 | 29.99 | 30.15 | 29.25 | 29.6 | -0.64% | 18,497 | 54,819,205 |
| 2025-01-24 | 29.6 | 29.97 | 29.05 | 29.79 | +0.61% | 23,005 | 67,897,061 |
| 2025-01-23 | 29.89 | 30.8 | 29.5 | 29.61 | -0.07% | 34,117 | 102,391,665 |
| 2025-01-22 | 30.54 | 31.16 | 29.4 | 29.63 | -3.95% | 44,032 | 132,578,206 |
| 2025-01-21 | 30.4 | 32 | 30 | 30.85 | -1.59% | 65,601 | 202,625,758 |
| 2025-01-20 | 29 | 31.35 | 29 | 31.35 | +10% | 49,751 | 151,261,412 |
| 2025-01-17 | 28.28 | 29.12 | 27.58 | 28.5 | +2.11% | 38,582 | 109,854,607 |
| 2025-01-16 | 29.25 | 29.8 | 27.4 | 27.91 | -3.63% | 41,180 | 116,545,710 |
| 2025-01-15 | 28.65 | 29.5 | 27.93 | 28.96 | +2.37% | 47,416 | 136,710,004 |
| 2025-01-14 | 26.32 | 28.9 | 26.05 | 28.29 | +7.69% | 39,971 | 110,073,208 |
| 2025-01-13 | 27.22 | 27.5 | 25.99 | 26.27 | -5.47% | 34,681 | 91,613,396 |
| 2025-01-10 | 28.08 | 29.07 | 27.51 | 27.79 | -1.45% | 23,936 | 68,023,487 |
| 2025-01-09 | 28.03 | 28.72 | 27.81 | 28.2 | +0.07% | 14,673 | 41,629,145 |
| 2025-01-08 | 28.9 | 28.9 | 27.16 | 28.18 | -1.78% | 16,111 | 45,127,777 |
| 2025-01-07 | 27.95 | 28.8 | 27.63 | 28.69 | +2.65% | 14,461 | 40,931,561 |
| 2025-01-06 | 28.35 | 28.8 | 27.13 | 27.95 | -2.61% | 16,569 | 46,394,959 |
| 2025-01-03 | 30.4 | 31.21 | 28.41 | 28.7 | -6.45% | 24,637 | 71,884,749 |
| 2025-01-02 | 31.08 | 31.68 | 30.39 | 30.68 | -1.67% | 16,649 | 51,700,951 |
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：