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 |
| 2024-12-31 | 32.34 | 33 | 31.2 | 31.2 | -4.09% | 18,236 | 58,170,247 |
| 2024-12-30 | 32 | 33.18 | 31.87 | 32.53 | +1.24% | 20,597 | 66,904,388 |
| 2024-12-27 | 31.96 | 32.82 | 31.42 | 32.13 | -0.83% | 18,590 | 59,832,574 |
| 2024-12-26 | 31.67 | 33 | 31.67 | 32.4 | +1.19% | 30,881 | 99,954,715 |
| 2024-12-25 | 33.96 | 33.99 | 30.83 | 32.02 | -4.3% | 44,958 | 142,800,882 |
| 2024-12-24 | 33.32 | 34.1 | 32 | 33.46 | +0.09% | 47,138 | 156,052,169 |
| 2024-12-23 | 34.24 | 36 | 32.97 | 33.43 | -8.74% | 64,942 | 219,654,099 |
| 2024-12-20 | 35.01 | 39 | 35.01 | 36.63 | -0.87% | 79,865 | 295,425,025 |
| 2024-12-19 | 38.67 | 40.96 | 35.91 | 36.95 | -0.78% | 120,883 | 461,178,898 |
| 2024-12-18 | 34.59 | 37.24 | 34 | 37.24 | +10.01% | 45,978 | 168,505,435 |
| 2024-12-17 | 33.79 | 33.85 | 31.42 | 33.85 | +10.01% | 80,735 | 265,968,094 |
| 2024-12-16 | 28.48 | 30.77 | 28.43 | 30.77 | +10.01% | 11,317 | 34,378,544 |
| 2024-12-13 | 29 | 29.03 | 27.8 | 27.97 | -3.55% | 15,967 | 45,095,514 |
| 2024-12-12 | 28.38 | 29.39 | 28.05 | 29 | +2% | 22,326 | 64,239,234 |
| 2024-12-11 | 27.58 | 28.6 | 27.1 | 28.43 | +3.08% | 24,505 | 69,015,534 |
| 2024-12-10 | 27.6 | 28 | 27.02 | 27.58 | +1.4% | 18,792 | 51,521,028 |
| 2024-12-09 | 26.86 | 27.25 | 26.77 | 27.2 | +1.27% | 15,727 | 42,503,823 |
| 2024-12-06 | 27.55 | 27.68 | 26.68 | 26.86 | -2.4% | 21,714 | 58,619,150 |
| 2024-12-05 | 27.66 | 27.95 | 27.25 | 27.52 | -1.29% | 18,403 | 50,764,877 |
| 2024-12-04 | 28.62 | 29.36 | 27.38 | 27.88 | -4.06% | 23,146 | 65,200,826 |
| 2024-12-03 | 28.12 | 29.7 | 27.98 | 29.06 | +2.5% | 26,373 | 76,155,777 |
| 2024-12-02 | 27.5 | 29.2 | 26.89 | 28.35 | +3.17% | 22,905 | 64,223,644 |
| 2024-11-29 | 26.83 | 28.3 | 26.7 | 27.48 | +1.85% | 19,333 | 53,113,002 |
| 2024-11-28 | 27.38 | 27.66 | 26.82 | 26.98 | -0.41% | 17,860 | 48,633,267 |
| 2024-11-27 | 26.73 | 27.18 | 25.65 | 27.09 | +1.27% | 24,278 | 64,037,155 |
| 2024-11-26 | 27.3 | 27.59 | 26.31 | 26.75 | -2.27% | 18,911 | 50,927,142 |
| 2024-11-25 | 27.39 | 28.17 | 26.5 | 27.37 | -1.9% | 26,569 | 71,969,397 |
| 2024-11-22 | 28.3 | 29.5 | 27.9 | 27.9 | -1.48% | 26,980 | 77,460,762 |
| 2024-11-21 | 28.67 | 29.35 | 28.15 | 28.32 | -1.32% | 22,793 | 65,395,501 |
| 2024-11-20 | 27 | 28.7 | 26.81 | 28.7 | +5.94% | 27,577 | 77,444,171 |
| 2024-11-19 | 25.85 | 27.16 | 25.65 | 27.09 | +5.57% | 34,488 | 91,823,638 |
| 2024-11-18 | 27.08 | 27.26 | 25.53 | 25.66 | -4.61% | 32,169 | 84,686,587 |
| 2024-11-15 | 27.53 | 28 | 26.82 | 26.9 | -2.32% | 25,230 | 69,045,124 |
| 2024-11-14 | 29.1 | 29.36 | 27.53 | 27.54 | -4.74% | 23,691 | 67,615,930 |
| 2024-11-13 | 28.84 | 29.02 | 27.48 | 28.91 | +1.12% | 29,987 | 84,584,548 |
| 2024-11-12 | 29 | 29.36 | 28.28 | 28.59 | -2.02% | 21,590 | 62,203,227 |
| 2024-11-11 | 28.6 | 29.28 | 28.3 | 29.18 | +1.32% | 24,838 | 71,643,207 |
| 2024-11-08 | 29.09 | 29.9 | 28.54 | 28.8 | -1.13% | 27,004 | 78,331,969 |
| 2024-11-07 | 28.63 | 29.8 | 28.2 | 29.13 | +0.66% | 28,037 | 81,726,248 |
| 2024-11-06 | 29.2 | 29.53 | 28.3 | 28.94 | -1.6% | 33,208 | 95,757,710 |
| 2024-11-05 | 29.3 | 29.85 | 28.57 | 29.41 | -0.54% | 44,586 | 129,987,534 |
| 2024-11-04 | 29.6 | 30.21 | 29.01 | 29.57 | +0.31% | 31,271 | 92,736,870 |
| 2024-11-01 | 31.32 | 31.59 | 29.39 | 29.48 | -6.02% | 40,151 | 122,173,485 |
| 2024-10-31 | 30.44 | 31.7 | 29.44 | 31.37 | +2.18% | 49,340 | 152,287,512 |
| 2024-10-30 | 28.58 | 31.18 | 28.58 | 30.7 | +5.46% | 64,012 | 194,176,047 |
| 2024-10-29 | 27.07 | 29.7 | 26.7 | 29.11 | +6.75% | 70,600 | 200,221,541 |
| 2024-10-28 | 27.63 | 27.88 | 26.78 | 27.27 | -2.22% | 41,559 | 112,756,626 |
| 2024-10-25 | 27.83 | 28.2 | 27.45 | 27.89 | +0.11% | 34,851 | 97,037,131 |
| 2024-10-24 | 27.68 | 29.02 | 27 | 27.86 | -1.14% | 44,339 | 123,614,995 |
| 2024-10-23 | 26.9 | 28.82 | 26.9 | 28.18 | +5.86% | 79,167 | 221,424,749 |
| 2024-10-22 | 26.98 | 27.15 | 26.16 | 26.62 | -1% | 47,861 | 127,369,438 |
| 2024-10-21 | 27.39 | 27.4 | 26.23 | 26.89 | -2.25% | 80,021 | 214,096,170 |
| 2024-10-18 | 26.23 | 28.1 | 26 | 27.51 | +7.21% | 129,699 | 351,022,930 |
| 2024-10-17 | 23.3 | 25.66 | 23.23 | 25.66 | +9.99% | 50,324 | 127,567,706 |
| 2024-10-16 | 22.44 | 24.22 | 22.42 | 23.33 | +1.26% | 63,324 | 146,673,106 |
| 2024-10-15 | 22.1 | 23.56 | 21.77 | 23.04 | +3.27% | 75,207 | 172,194,316 |
| 2024-10-14 | 22.68 | 22.88 | 21.34 | 22.31 | +1.59% | 97,321 | 215,476,959 |
| 2024-10-11 | 20.08 | 21.96 | 20.08 | 21.96 | +10.02% | 65,176 | 140,562,818 |
| 2024-10-10 | 19.28 | 20.9 | 19.08 | 19.96 | +3.15% | 50,569 | 101,195,315 |
| 2024-10-09 | 20.86 | 20.95 | 19.35 | 19.35 | -10% | 62,268 | 123,899,636 |
| 2024-10-08 | 23.2 | 23.22 | 20.84 | 21.5 | +0.61% | 87,407 | 191,158,649 |
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：