股票概览
26.78
-1.47%
-0.4
27.18
开盘价
27.58
最高价
26.48
最低价
24,277
成交量
数据更新至: 2025-03-25
技术指标
27.39
MA5 (5日均线)
27.29
MA10 (10日均线)
27.78
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 | 27.18 | 27.58 | 26.48 | 26.78 | -1.47% | 24,277 | 65,013,771 |
| 2025-03-24 | 27.15 | 27.59 | 26.6 | 27.18 | +0.11% | 39,805 | 107,903,442 |
| 2025-03-21 | 28.3 | 28.45 | 27 | 27.15 | -5.73% | 74,115 | 203,944,403 |
| 2025-03-20 | 27.06 | 29.21 | 26.71 | 28.8 | +6.47% | 87,943 | 247,456,826 |
| 2025-03-19 | 27.24 | 27.24 | 26.74 | 27.05 | -0.84% | 30,818 | 83,080,442 |
| 2025-03-18 | 27.8 | 27.88 | 27.21 | 27.28 | +0.63% | 34,108 | 93,794,638 |
| 2025-03-17 | 27.37 | 27.77 | 27.05 | 27.11 | -0.91% | 29,777 | 81,175,818 |
| 2025-03-14 | 26.3 | 27.6 | 26.19 | 27.36 | +4.03% | 61,197 | 165,355,202 |
| 2025-03-13 | 27.84 | 28.02 | 26.24 | 26.3 | -5.73% | 86,121 | 230,840,077 |
| 2025-03-12 | 28.9 | 30 | 27.88 | 27.9 | -0.04% | 59,031 | 168,176,988 |
| 2025-03-11 | 27.72 | 28.25 | 27.61 | 27.91 | -1.31% | 39,755 | 110,904,753 |
| 2025-03-10 | 28.69 | 28.87 | 27.86 | 28.28 | -1.39% | 52,829 | 149,004,886 |
| 2025-03-07 | 28.66 | 29 | 28.25 | 28.68 | -0.42% | 48,750 | 139,206,048 |
| 2025-03-06 | 29 | 29.16 | 28.25 | 28.8 | +2.45% | 65,642 | 188,142,052 |
| 2025-03-05 | 28.28 | 28.68 | 27.85 | 28.11 | -0.43% | 49,542 | 139,460,097 |
| 2025-03-04 | 26.88 | 28.46 | 26.88 | 28.23 | +3.67% | 69,931 | 195,856,531 |
| 2025-03-03 | 27.04 | 27.99 | 26.72 | 27.23 | +0.29% | 60,491 | 165,580,563 |
| 2025-02-28 | 28.65 | 28.72 | 27 | 27.15 | -5.89% | 94,558 | 260,327,491 |
| 2025-02-27 | 29.7 | 29.7 | 28.3 | 28.85 | -2.14% | 77,848 | 224,208,363 |
| 2025-02-26 | 29.62 | 29.87 | 28.85 | 29.48 | -0.41% | 72,000 | 211,268,558 |
| 2025-02-25 | 29.04 | 30.7 | 27.88 | 29.6 | -3.14% | 158,853 | 464,055,156 |
| 2025-02-24 | 31.3 | 31.66 | 30.29 | 30.56 | -2.68% | 64,097 | 197,603,009 |
| 2025-02-21 | 32.2 | 32.26 | 30.68 | 31.4 | -2.42% | 101,402 | 317,480,716 |
| 2025-02-20 | 30.89 | 32.48 | 30.65 | 32.18 | +5.92% | 97,476 | 308,913,960 |
| 2025-02-19 | 29.1 | 30.65 | 29.05 | 30.38 | +3.76% | 76,718 | 231,469,620 |
| 2025-02-18 | 29 | 29.95 | 28.9 | 29.28 | +0.51% | 68,454 | 201,738,448 |
| 2025-02-17 | 29.8 | 30 | 28.6 | 29.13 | -1.59% | 82,453 | 240,861,741 |
| 2025-02-14 | 30.4 | 30.9 | 29.3 | 29.6 | -2.98% | 69,406 | 207,698,897 |
| 2025-02-13 | 31.59 | 31.9 | 30.28 | 30.51 | -4% | 85,728 | 265,866,980 |
| 2025-02-12 | 30.18 | 31.8 | 29.7 | 31.78 | +4.82% | 87,381 | 269,920,889 |
| 2025-02-11 | 30.02 | 30.69 | 29.38 | 30.32 | +1.13% | 87,518 | 263,812,312 |
| 2025-02-10 | 29.28 | 30.19 | 28.08 | 29.98 | +3.59% | 108,746 | 316,288,366 |
| 2025-02-07 | 28.9 | 30 | 28.4 | 28.94 | +1.87% | 98,479 | 289,006,024 |
| 2025-02-06 | 26.49 | 28.55 | 26.4 | 28.41 | +6.13% | 79,824 | 221,954,589 |
| 2025-02-05 | 27.41 | 27.56 | 26.53 | 26.77 | -1.54% | 55,332 | 148,714,673 |
| 2025-01-27 | 27.57 | 27.93 | 27.05 | 27.19 | -1.66% | 55,699 | 152,909,825 |
| 2025-01-24 | 26.2 | 27.75 | 26.2 | 27.65 | +4.62% | 116,073 | 314,543,735 |
| 2025-01-23 | 28 | 28.3 | 25.88 | 26.43 | -7.26% | 157,039 | 418,922,453 |
| 2025-01-22 | 28.58 | 28.98 | 28.2 | 28.5 | -1.66% | 81,106 | 231,158,781 |
| 2025-01-21 | 27.34 | 29.3 | 27.21 | 28.98 | +6.04% | 146,168 | 417,551,813 |
| 2025-01-20 | 25.95 | 27.66 | 25.6 | 27.33 | +6.92% | 123,765 | 330,870,600 |
| 2025-01-17 | 24.98 | 25.9 | 24.71 | 25.56 | +2.4% | 75,024 | 190,505,453 |
| 2025-01-16 | 25.28 | 25.98 | 24.61 | 24.96 | +0.2% | 99,911 | 251,653,193 |
| 2025-01-15 | 25.49 | 25.6 | 24.68 | 24.91 | -2.7% | 51,599 | 128,990,235 |
| 2025-01-14 | 23.98 | 25.61 | 23.65 | 25.6 | +6.76% | 89,627 | 222,256,138 |
| 2025-01-13 | 23.64 | 24.11 | 22.76 | 23.98 | +0.84% | 76,053 | 178,723,983 |
| 2025-01-10 | 24 | 25.06 | 23.7 | 23.78 | -2.62% | 92,883 | 225,988,000 |
| 2025-01-09 | 23.99 | 25.21 | 23.61 | 24.42 | +1.33% | 98,405 | 243,507,310 |
| 2025-01-08 | 25.53 | 25.53 | 23.42 | 24.1 | -5.56% | 161,351 | 390,596,491 |
| 2025-01-07 | 25.06 | 25.85 | 25 | 25.52 | +2.41% | 79,429 | 201,922,812 |
| 2025-01-06 | 25.67 | 26.19 | 24.4 | 24.92 | -3.6% | 128,168 | 321,715,865 |
| 2025-01-03 | 26.4 | 27.16 | 25.72 | 25.85 | -2.12% | 88,165 | 232,943,430 |
| 2025-01-02 | 26.83 | 27.84 | 26 | 26.41 | -2.55% | 97,841 | 263,109,757 |
| 2024-12-31 | 27.85 | 28.3 | 27.06 | 27.1 | -2.97% | 80,453 | 221,075,488 |
| 2024-12-30 | 27.25 | 28.6 | 26.75 | 27.93 | +1.75% | 119,019 | 332,268,682 |
| 2024-12-27 | 27.35 | 28.1 | 26.58 | 27.45 | -0.18% | 109,246 | 300,084,773 |
| 2024-12-26 | 27 | 28.24 | 26.88 | 27.5 | +0.07% | 139,584 | 386,356,182 |
| 2024-12-25 | 28 | 28.98 | 27.12 | 27.48 | -1.68% | 143,481 | 402,478,475 |
| 2024-12-24 | 26.37 | 28.3 | 26.19 | 27.95 | +6.07% | 181,644 | 498,448,855 |
| 2024-12-23 | 26.91 | 27.62 | 26.12 | 26.35 | -0.94% | 157,714 | 424,777,596 |
| 2024-12-20 | 25.12 | 27.51 | 24.9 | 26.6 | +5.51% | 154,902 | 409,229,592 |
| 2024-12-19 | 23.55 | 25.73 | 23.55 | 25.21 | +5.48% | 136,947 | 342,284,366 |
| 2024-12-18 | 23.4 | 24.65 | 23 | 23.9 | +3.02% | 63,287 | 150,939,653 |
| 2024-12-17 | 23.85 | 24.23 | 23.12 | 23.2 | -2.81% | 47,585 | 112,118,041 |
| 2024-12-16 | 24.28 | 24.67 | 23.7 | 23.87 | -2.65% | 53,860 | 129,634,299 |
| 2024-12-13 | 24.9 | 25.09 | 24.01 | 24.52 | -1.92% | 70,899 | 173,930,679 |
| 2024-12-12 | 25.43 | 25.45 | 24.8 | 25 | -0.95% | 51,551 | 128,793,303 |
| 2024-12-11 | 24.6 | 25.69 | 24.12 | 25.24 | +3.02% | 84,670 | 212,951,065 |
| 2024-12-10 | 24.5 | 25.22 | 24.1 | 24.5 | +3.59% | 101,960 | 252,627,114 |
| 2024-12-09 | 23.88 | 24.41 | 23.15 | 23.65 | -0.5% | 80,514 | 191,681,538 |
| 2024-12-06 | 22.85 | 23.85 | 22.7 | 23.77 | +3.94% | 71,838 | 167,642,914 |
| 2024-12-05 | 22.72 | 23.17 | 22.57 | 22.87 | +0.66% | 37,543 | 85,841,470 |
| 2024-12-04 | 23.5 | 23.5 | 22.51 | 22.72 | -2.49% | 39,347 | 90,149,962 |
| 2024-12-03 | 22.77 | 23.47 | 22.29 | 23.3 | +2.33% | 69,939 | 160,396,448 |
| 2024-12-02 | 22.79 | 23.77 | 22.49 | 22.77 | +0.89% | 87,416 | 202,093,678 |
| 2024-11-29 | 22.2 | 23.1 | 21.9 | 22.57 | +1.07% | 50,945 | 114,723,284 |
| 2024-11-28 | 23.02 | 23.02 | 22.19 | 22.33 | -3.46% | 49,017 | 110,634,197 |
| 2024-11-27 | 22.37 | 23.17 | 21.55 | 23.13 | +2.57% | 68,338 | 153,425,729 |
| 2024-11-26 | 23.22 | 23.35 | 22.3 | 22.55 | -2.89% | 57,105 | 129,268,889 |
| 2024-11-25 | 23.38 | 23.38 | 22.38 | 23.22 | +0.26% | 59,456 | 135,165,978 |
| 2024-11-22 | 24.06 | 24.47 | 23.1 | 23.16 | -3.74% | 58,278 | 138,459,503 |
| 2024-11-21 | 24.91 | 25.06 | 23.76 | 24.06 | -3.3% | 62,344 | 151,404,589 |
| 2024-11-20 | 23.95 | 25.16 | 23.81 | 24.88 | +3.58% | 77,134 | 188,943,385 |
| 2024-11-19 | 23.55 | 24.2 | 23.18 | 24.02 | +3.31% | 68,642 | 162,370,915 |
| 2024-11-18 | 24.83 | 24.86 | 22.95 | 23.25 | -6.21% | 110,588 | 261,171,199 |
| 2024-11-15 | 24.55 | 25.68 | 24.55 | 24.79 | -0.92% | 79,821 | 201,155,122 |
| 2024-11-14 | 26.92 | 26.95 | 24.88 | 25.02 | -7.74% | 132,995 | 342,692,913 |
| 2024-11-13 | 25.21 | 27.55 | 25.04 | 27.12 | +6.69% | 170,518 | 448,535,112 |
| 2024-11-12 | 25.75 | 26.58 | 24.78 | 25.42 | -0.78% | 126,519 | 323,805,488 |
| 2024-11-11 | 23.69 | 25.69 | 23.5 | 25.62 | +6.75% | 135,868 | 340,307,479 |
| 2024-11-08 | 24.4 | 24.7 | 23.71 | 24 | -0.79% | 80,586 | 195,395,315 |
| 2024-11-07 | 23.98 | 24.45 | 23.71 | 24.19 | +0.25% | 56,834 | 136,600,465 |
| 2024-11-06 | 24.6 | 25.09 | 23.8 | 24.13 | -2.51% | 87,176 | 213,119,504 |
| 2024-11-05 | 23.43 | 25.05 | 23.02 | 24.75 | +5.91% | 135,754 | 329,432,708 |
| 2024-11-04 | 22.38 | 23.55 | 22.35 | 23.37 | +2.28% | 66,605 | 153,832,589 |
| 2024-11-01 | 23.52 | 24.66 | 22.55 | 22.85 | -3.26% | 108,564 | 254,435,604 |
| 2024-10-31 | 23.56 | 24.14 | 23.06 | 23.62 | -2.15% | 115,466 | 272,716,352 |
| 2024-10-30 | 23.63 | 24.73 | 23.41 | 24.14 | +2.46% | 122,995 | 296,049,593 |
| 2024-10-29 | 22.88 | 24.8 | 22.66 | 23.56 | +1.86% | 155,260 | 368,042,696 |
| 2024-10-28 | 23.45 | 23.55 | 22.8 | 23.13 | -0.94% | 95,726 | 220,635,564 |
| 2024-10-25 | 24.31 | 24.31 | 23.11 | 23.35 | -2.1% | 143,484 | 338,740,891 |
| 2024-10-24 | 22.77 | 24.35 | 22.49 | 23.85 | +4.24% | 162,337 | 382,493,340 |
| 2024-10-23 | 23.69 | 24.13 | 22.73 | 22.88 | -5.61% | 217,603 | 508,094,865 |
| 2024-10-22 | 22.45 | 26.1 | 22.2 | 24.24 | +9.34% | 402,189 | 978,946,522 |
| 2024-10-21 | 20.8 | 23.56 | 20.5 | 22.17 | +8.3% | 226,525 | 504,847,805 |
| 2024-10-18 | 19.71 | 21.19 | 19.64 | 20.47 | +3.86% | 139,210 | 284,949,971 |
| 2024-10-17 | 20 | 20.27 | 19.61 | 19.71 | +0.51% | 72,945 | 145,271,324 |
| 2024-10-16 | 19.7 | 19.97 | 19.33 | 19.61 | -0.56% | 70,316 | 137,823,661 |
| 2024-10-15 | 20.6 | 20.86 | 19.7 | 19.72 | -4.32% | 115,859 | 236,548,348 |
| 2024-10-14 | 19.48 | 20.62 | 19.32 | 20.61 | +11.29% | 164,516 | 327,120,612 |
| 2024-10-11 | 19.8 | 19.97 | 18.1 | 18.52 | -7.77% | 114,918 | 217,419,358 |
| 2024-10-10 | 20.12 | 20.77 | 19.61 | 20.08 | +0.1% | 81,029 | 164,026,470 |
| 2024-10-09 | 21 | 22 | 19.71 | 20.06 | -12.97% | 137,210 | 289,039,115 |
| 2024-10-08 | 23.19 | 23.63 | 20.71 | 23.05 | +17.06% | 184,422 | 414,830,241 |
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：