股票概览
26.89
-0.59%
-0.16
26.5
开盘价
27.12
最高价
26.2
最低价
7,327
成交量
数据更新至: 2025-03-25
技术指标
28.17
MA5 (5日均线)
28.74
MA10 (10日均线)
28.92
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 | 26.5 | 27.12 | 26.2 | 26.89 | -0.59% | 7,327 | 19,542,957 |
| 2025-03-24 | 28.27 | 28.29 | 26.3 | 27.05 | -4.32% | 14,689 | 40,067,356 |
| 2025-03-21 | 29.3 | 29.3 | 28.14 | 28.27 | -3.18% | 8,898 | 25,314,543 |
| 2025-03-20 | 29.13 | 29.62 | 28.85 | 29.2 | -0.75% | 9,077 | 26,528,134 |
| 2025-03-19 | 29.45 | 30.3 | 29.16 | 29.42 | -0.71% | 12,127 | 35,913,872 |
| 2025-03-18 | 29.53 | 30.9 | 29.41 | 29.63 | -0.47% | 17,801 | 53,214,718 |
| 2025-03-17 | 29.8 | 30.28 | 29.32 | 29.77 | -0.1% | 17,876 | 53,149,948 |
| 2025-03-14 | 28.01 | 29.86 | 27.71 | 29.8 | +5.75% | 20,749 | 59,968,839 |
| 2025-03-13 | 29.23 | 29.23 | 27.6 | 28.18 | -3.29% | 14,800 | 41,632,443 |
| 2025-03-12 | 29.34 | 29.66 | 29.06 | 29.14 | 0% | 12,191 | 35,845,946 |
| 2025-03-11 | 29.14 | 29.49 | 28.77 | 29.14 | -0.58% | 9,363 | 27,253,094 |
| 2025-03-10 | 30 | 30 | 29.1 | 29.31 | -0.85% | 14,360 | 42,251,325 |
| 2025-03-07 | 30.53 | 30.61 | 29.27 | 29.56 | -2.57% | 21,024 | 62,779,430 |
| 2025-03-06 | 28.98 | 30.99 | 28.9 | 30.34 | +5.31% | 34,639 | 104,583,542 |
| 2025-03-05 | 28.57 | 29.2 | 28.3 | 28.81 | +0.38% | 10,995 | 31,619,762 |
| 2025-03-04 | 27.71 | 28.87 | 27.71 | 28.7 | +2.61% | 14,477 | 41,234,414 |
| 2025-03-03 | 28.3 | 28.78 | 27.67 | 27.97 | +0.61% | 15,701 | 44,335,839 |
| 2025-02-28 | 29.43 | 29.78 | 27.69 | 27.8 | -5.79% | 16,815 | 47,988,252 |
| 2025-02-27 | 30.11 | 30.35 | 29 | 29.51 | -1.47% | 20,433 | 60,547,310 |
| 2025-02-26 | 30.07 | 30.35 | 29.52 | 29.95 | +0.5% | 22,125 | 66,233,010 |
| 2025-02-25 | 29.8 | 30.55 | 29.22 | 29.8 | +0.68% | 25,981 | 77,605,657 |
| 2025-02-24 | 29.71 | 29.94 | 29.01 | 29.6 | -0.37% | 19,475 | 57,537,432 |
| 2025-02-21 | 29.19 | 29.9 | 28.8 | 29.71 | +2.03% | 24,718 | 72,885,037 |
| 2025-02-20 | 29.5 | 30.42 | 28.79 | 29.12 | +2.07% | 27,565 | 80,991,169 |
| 2025-02-19 | 28.15 | 28.79 | 28 | 28.53 | +1.93% | 13,709 | 39,038,288 |
| 2025-02-18 | 29.26 | 29.39 | 27.81 | 27.99 | -4.27% | 19,029 | 54,238,906 |
| 2025-02-17 | 29.73 | 29.91 | 28.89 | 29.24 | -1.15% | 22,330 | 65,488,687 |
| 2025-02-14 | 28.27 | 29.9 | 28.1 | 29.58 | +3.79% | 23,284 | 67,854,988 |
| 2025-02-13 | 29.29 | 29.51 | 28.21 | 28.5 | -3.13% | 21,820 | 62,532,793 |
| 2025-02-12 | 28.95 | 29.94 | 28.95 | 29.42 | +0.34% | 25,405 | 74,798,161 |
| 2025-02-11 | 29.43 | 30.77 | 27.84 | 29.32 | -0.95% | 42,938 | 127,254,401 |
| 2025-02-10 | 27.34 | 30.5 | 27.34 | 29.6 | +8.58% | 38,862 | 112,908,382 |
| 2025-02-07 | 27.28 | 27.68 | 26.81 | 27.26 | -0.15% | 16,337 | 44,536,224 |
| 2025-02-06 | 27.45 | 27.5 | 26.74 | 27.3 | +0.44% | 16,386 | 44,590,075 |
| 2025-02-05 | 26.36 | 27.5 | 26.17 | 27.18 | +5.92% | 19,203 | 51,799,959 |
| 2025-01-27 | 25.96 | 26.25 | 25.42 | 25.66 | +0.55% | 9,697 | 25,065,490 |
| 2025-01-24 | 24.41 | 25.58 | 24.22 | 25.52 | +2.49% | 10,528 | 26,649,249 |
| 2025-01-23 | 24.5 | 25.37 | 24.5 | 24.9 | +1.97% | 11,788 | 29,492,898 |
| 2025-01-22 | 24.29 | 24.68 | 24.15 | 24.42 | +0.16% | 7,713 | 18,789,439 |
| 2025-01-21 | 24.72 | 25.15 | 24.18 | 24.38 | +3.26% | 16,297 | 40,205,162 |
| 2025-01-20 | 23.71 | 23.85 | 23.06 | 23.61 | +1.2% | 5,015 | 11,823,858 |
| 2025-01-17 | 23.59 | 23.83 | 23.08 | 23.33 | -1.1% | 4,676 | 10,909,379 |
| 2025-01-16 | 23.6 | 23.94 | 23.31 | 23.59 | +0.98% | 6,774 | 15,982,776 |
| 2025-01-15 | 23.42 | 23.55 | 23.17 | 23.36 | +0.3% | 6,521 | 15,236,365 |
| 2025-01-14 | 22.38 | 23.3 | 22.25 | 23.29 | +5.62% | 7,243 | 16,639,258 |
| 2025-01-13 | 21.82 | 22.39 | 21.17 | 22.05 | +1.05% | 6,731 | 14,705,552 |
| 2025-01-10 | 22.61 | 22.88 | 21.82 | 21.82 | -3.49% | 6,741 | 15,024,227 |
| 2025-01-09 | 22.34 | 22.93 | 22.34 | 22.61 | -0.09% | 5,348 | 12,149,511 |
| 2025-01-08 | 22.82 | 23.05 | 21.8 | 22.63 | -0.7% | 8,351 | 18,798,715 |
| 2025-01-07 | 22.19 | 22.86 | 21.8 | 22.79 | +3.5% | 6,846 | 15,367,736 |
| 2025-01-06 | 22.76 | 22.76 | 21.57 | 22.02 | -1.17% | 6,782 | 14,936,804 |
| 2025-01-03 | 23.6 | 23.69 | 22.02 | 22.28 | -5.59% | 9,342 | 21,416,575 |
| 2025-01-02 | 24.61 | 24.77 | 23.18 | 23.6 | -3.71% | 11,852 | 28,466,589 |
| 2024-12-31 | 25.78 | 25.9 | 24.44 | 24.51 | -4.44% | 9,779 | 24,523,731 |
| 2024-12-30 | 25.66 | 25.92 | 25.12 | 25.65 | -0.58% | 6,570 | 16,823,896 |
| 2024-12-27 | 25.8 | 26.32 | 25.52 | 25.8 | 0% | 7,387 | 19,162,208 |
| 2024-12-26 | 25.78 | 26.27 | 25.74 | 25.8 | +0.58% | 6,627 | 17,191,001 |
| 2024-12-25 | 26.85 | 26.92 | 25.38 | 25.65 | -4.33% | 8,611 | 22,272,745 |
| 2024-12-24 | 26.75 | 27.31 | 26.05 | 26.81 | -0.11% | 8,770 | 23,380,518 |
| 2024-12-23 | 28.5 | 28.98 | 26.75 | 26.84 | -4.99% | 12,619 | 34,830,214 |
| 2024-12-20 | 27.49 | 28.47 | 27.23 | 28.25 | +2.58% | 11,019 | 31,039,171 |
| 2024-12-19 | 26.5 | 27.8 | 26.5 | 27.54 | +1.4% | 9,914 | 26,897,406 |
| 2024-12-18 | 27.09 | 27.78 | 26.15 | 27.16 | +1.08% | 9,612 | 26,031,207 |
| 2024-12-17 | 28.63 | 28.73 | 26.87 | 26.87 | -6.38% | 13,580 | 37,398,485 |
| 2024-12-16 | 28.56 | 29.19 | 28.13 | 28.7 | +0.91% | 10,465 | 30,023,701 |
| 2024-12-13 | 29.39 | 29.4 | 28.39 | 28.44 | -2.97% | 11,107 | 31,963,708 |
| 2024-12-12 | 29.2 | 29.65 | 28.98 | 29.31 | +0.62% | 13,523 | 39,744,215 |
| 2024-12-11 | 28.61 | 29.18 | 28.5 | 29.13 | +1.82% | 11,354 | 32,844,038 |
| 2024-12-10 | 29.19 | 29.56 | 28.49 | 28.61 | +0.88% | 15,261 | 44,257,739 |
| 2024-12-09 | 28.38 | 28.73 | 28.05 | 28.36 | -0.56% | 9,186 | 26,063,917 |
| 2024-12-06 | 28.95 | 29.11 | 28.06 | 28.52 | -0.59% | 10,793 | 30,781,582 |
| 2024-12-05 | 28.4 | 28.8 | 28.32 | 28.69 | +1.56% | 9,829 | 28,123,880 |
| 2024-12-04 | 28.93 | 29.11 | 27.94 | 28.25 | -2.35% | 10,164 | 28,949,494 |
| 2024-12-03 | 29.25 | 29.38 | 28.7 | 28.93 | -0.1% | 11,797 | 34,197,294 |
| 2024-12-02 | 27.83 | 28.96 | 27.83 | 28.96 | +2.88% | 13,103 | 37,550,831 |
| 2024-11-29 | 27.41 | 28.31 | 27.13 | 28.15 | +2.7% | 11,348 | 31,601,570 |
| 2024-11-28 | 27.66 | 28.15 | 27.2 | 27.41 | -1.4% | 9,612 | 26,597,667 |
| 2024-11-27 | 27.39 | 27.8 | 26.4 | 27.8 | +1.53% | 12,560 | 33,880,189 |
| 2024-11-26 | 28.07 | 28.48 | 27.16 | 27.38 | -2.7% | 8,483 | 23,606,801 |
| 2024-11-25 | 27.74 | 28.46 | 27.32 | 28.14 | +0.79% | 9,510 | 26,441,970 |
| 2024-11-22 | 29.06 | 29.66 | 27.89 | 27.92 | -3.56% | 18,999 | 55,082,325 |
| 2024-11-21 | 28.69 | 29.09 | 28.1 | 28.95 | +1.4% | 16,915 | 48,344,360 |
| 2024-11-20 | 27.68 | 29.34 | 27.63 | 28.55 | +3.33% | 16,494 | 47,060,544 |
| 2024-11-19 | 26.59 | 27.64 | 26.53 | 27.63 | +3.91% | 12,029 | 32,555,496 |
| 2024-11-18 | 28.42 | 28.8 | 26.22 | 26.59 | -7.03% | 17,628 | 48,049,700 |
| 2024-11-15 | 28.82 | 29.76 | 28.5 | 28.6 | -1.31% | 20,932 | 61,089,181 |
| 2024-11-14 | 31.4 | 31.4 | 28.92 | 28.98 | -5.29% | 30,230 | 89,805,796 |
| 2024-11-13 | 27.83 | 30.72 | 27.71 | 30.6 | +8.94% | 39,676 | 116,495,438 |
| 2024-11-12 | 28.9 | 29.25 | 27.73 | 28.09 | -2.8% | 19,863 | 56,500,633 |
| 2024-11-11 | 27.25 | 29.25 | 27.02 | 28.9 | +6.37% | 26,452 | 74,466,288 |
| 2024-11-08 | 27.27 | 27.53 | 26.96 | 27.17 | +0.74% | 14,227 | 38,733,636 |
| 2024-11-07 | 26.5 | 26.97 | 26.19 | 26.97 | +1.77% | 11,904 | 31,741,262 |
| 2024-11-06 | 26.6 | 26.82 | 26.22 | 26.5 | +0.57% | 14,316 | 38,064,394 |
| 2024-11-05 | 25.8 | 26.45 | 25.45 | 26.35 | +3.21% | 10,584 | 27,638,819 |
| 2024-11-04 | 25.27 | 25.63 | 25.1 | 25.53 | +1.55% | 7,302 | 18,556,932 |
| 2024-11-01 | 26.42 | 27.18 | 25.14 | 25.14 | -4.99% | 15,164 | 39,382,748 |
| 2024-10-31 | 26.41 | 26.75 | 25.92 | 26.46 | +0.3% | 11,394 | 30,097,726 |
| 2024-10-30 | 27.2 | 27.43 | 26.3 | 26.38 | -3.97% | 17,988 | 48,115,817 |
| 2024-10-29 | 28.6 | 28.88 | 27.47 | 27.47 | -3.75% | 15,393 | 43,301,930 |
| 2024-10-28 | 27.91 | 28.54 | 27.55 | 28.54 | +2.26% | 12,737 | 35,726,750 |
| 2024-10-25 | 27.82 | 28.18 | 27.16 | 27.91 | -0.61% | 16,714 | 46,195,902 |
| 2024-10-24 | 28.01 | 28.22 | 27.42 | 28.08 | -0.5% | 10,978 | 30,466,372 |
| 2024-10-23 | 28.61 | 28.62 | 28.08 | 28.22 | -0.98% | 13,975 | 39,502,018 |
| 2024-10-22 | 28.87 | 29 | 28 | 28.5 | -0.94% | 14,809 | 42,109,408 |
| 2024-10-21 | 28.15 | 29.35 | 28.1 | 28.77 | +2.24% | 21,439 | 61,744,140 |
| 2024-10-18 | 27.22 | 28.88 | 27 | 28.14 | +3.38% | 16,716 | 46,616,064 |
| 2024-10-17 | 27.08 | 28.14 | 27.08 | 27.22 | +0.59% | 13,924 | 38,465,672 |
| 2024-10-16 | 26.8 | 28.57 | 26.8 | 27.06 | -2.17% | 12,205 | 33,430,612 |
| 2024-10-15 | 28.72 | 29.03 | 27.63 | 27.66 | -3.69% | 16,769 | 47,656,198 |
| 2024-10-14 | 27.39 | 28.77 | 27.17 | 28.72 | +4.93% | 16,224 | 45,722,469 |
| 2024-10-11 | 28.05 | 28.17 | 26.99 | 27.37 | -3.01% | 15,262 | 41,976,939 |
| 2024-10-10 | 28.26 | 29.7 | 28.2 | 28.22 | 0% | 20,915 | 60,266,780 |
| 2024-10-09 | 31.8 | 31.8 | 27.81 | 28.22 | -15.76% | 39,487 | 118,098,430 |
| 2024-10-08 | 35.9 | 35.9 | 30.34 | 33.5 | +9.84% | 84,156 | 272,964,399 |
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：