股票概览
27.15
+0.7%
+0.19
26.59
开盘价
27.2
最高价
26.47
最低价
6,014
成交量
数据更新至: 2025-03-25
技术指标
27.69
MA5 (5日均线)
28.60
MA10 (10日均线)
27.97
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 | 26.59 | 27.2 | 26.47 | 27.15 | +0.7% | 6,014 | 16,114,581 |
| 2025-03-24 | 27.11 | 27.55 | 26.08 | 26.96 | -0.48% | 18,047 | 48,476,799 |
| 2025-03-21 | 28.43 | 28.53 | 27.09 | 27.09 | -4.78% | 18,131 | 50,151,776 |
| 2025-03-20 | 28.8 | 29.13 | 28.42 | 28.45 | -1.15% | 11,496 | 32,949,543 |
| 2025-03-19 | 29.08 | 29.27 | 28.6 | 28.78 | -1% | 14,471 | 41,935,021 |
| 2025-03-18 | 30.01 | 30.11 | 28.85 | 29.07 | -2.38% | 26,440 | 77,425,709 |
| 2025-03-17 | 29.69 | 30.26 | 29.33 | 29.78 | -0.3% | 21,606 | 64,381,910 |
| 2025-03-14 | 29.43 | 30.05 | 28.75 | 29.87 | -0.53% | 29,802 | 88,081,979 |
| 2025-03-13 | 28.9 | 31.5 | 28.48 | 30.03 | +4.2% | 49,256 | 147,565,350 |
| 2025-03-12 | 29.35 | 29.68 | 28.79 | 28.82 | -0.96% | 27,551 | 79,996,408 |
| 2025-03-11 | 27.8 | 29.5 | 27.55 | 29.1 | +4.34% | 43,281 | 124,931,063 |
| 2025-03-10 | 28.03 | 28.57 | 27.59 | 27.89 | +0.58% | 23,370 | 65,457,423 |
| 2025-03-07 | 27.36 | 28.7 | 27.06 | 27.73 | +1.39% | 36,197 | 100,920,055 |
| 2025-03-06 | 27.29 | 27.67 | 27 | 27.35 | +0.77% | 22,422 | 61,593,744 |
| 2025-03-05 | 27.31 | 27.6 | 26.66 | 27.14 | -0.62% | 17,660 | 47,857,746 |
| 2025-03-04 | 25.61 | 27.31 | 25.61 | 27.31 | +5.2% | 28,874 | 77,558,809 |
| 2025-03-03 | 25.81 | 26.52 | 25.41 | 25.96 | +0.39% | 14,959 | 38,972,143 |
| 2025-02-28 | 27.3 | 27.3 | 25.81 | 25.86 | -5.34% | 22,080 | 58,149,606 |
| 2025-02-27 | 27.94 | 28.17 | 26.77 | 27.32 | -1.66% | 26,025 | 71,274,938 |
| 2025-02-26 | 27.35 | 27.78 | 26.85 | 27.78 | +1.65% | 22,529 | 61,606,359 |
| 2025-02-25 | 26.82 | 27.6 | 26.82 | 27.33 | +0.44% | 21,333 | 58,191,899 |
| 2025-02-24 | 27.21 | 27.68 | 26.83 | 27.21 | -0.69% | 23,736 | 64,623,765 |
| 2025-02-21 | 26.4 | 27.56 | 25.97 | 27.4 | +3.4% | 30,290 | 81,689,656 |
| 2025-02-20 | 26.61 | 27.45 | 26.3 | 26.5 | -0.41% | 20,357 | 54,380,702 |
| 2025-02-19 | 25.41 | 26.68 | 25.41 | 26.61 | +4.39% | 21,383 | 56,251,406 |
| 2025-02-18 | 26.83 | 26.83 | 25.25 | 25.49 | -3.48% | 17,131 | 44,431,114 |
| 2025-02-17 | 25.92 | 26.57 | 25.92 | 26.41 | +2.05% | 18,042 | 47,284,935 |
| 2025-02-14 | 26.4 | 26.4 | 25.6 | 25.88 | -1.97% | 21,417 | 55,538,019 |
| 2025-02-13 | 27.07 | 27.11 | 26.27 | 26.4 | -3.23% | 23,243 | 61,612,289 |
| 2025-02-12 | 26.32 | 27.66 | 26.05 | 27.28 | +3.06% | 27,113 | 72,791,467 |
| 2025-02-11 | 26.88 | 27.01 | 26.27 | 26.47 | -1.53% | 17,693 | 46,862,352 |
| 2025-02-10 | 25.9 | 27.11 | 25.68 | 26.88 | +3.82% | 27,172 | 72,211,445 |
| 2025-02-07 | 26.07 | 26.44 | 25.51 | 25.89 | -0.65% | 31,080 | 80,935,504 |
| 2025-02-06 | 24.8 | 26.06 | 24.59 | 26.06 | +5.25% | 33,433 | 85,933,574 |
| 2025-02-05 | 24.43 | 25.08 | 24.43 | 24.76 | +2.95% | 16,424 | 40,702,256 |
| 2025-01-27 | 24.54 | 24.86 | 24.05 | 24.05 | -2.67% | 14,561 | 35,510,501 |
| 2025-01-24 | 24.3 | 24.95 | 24.3 | 24.71 | +1.48% | 22,731 | 55,905,343 |
| 2025-01-23 | 24.62 | 25.3 | 24.13 | 24.35 | +0.33% | 24,917 | 61,764,825 |
| 2025-01-22 | 24.5 | 25.2 | 24.08 | 24.27 | -1.46% | 19,586 | 47,943,606 |
| 2025-01-21 | 24.47 | 25.28 | 24.08 | 24.63 | +1.19% | 21,749 | 53,559,992 |
| 2025-01-20 | 24.46 | 24.75 | 23.8 | 24.34 | -0.65% | 16,548 | 40,089,832 |
| 2025-01-17 | 23.94 | 24.92 | 23.44 | 24.5 | +2.77% | 25,816 | 62,547,484 |
| 2025-01-16 | 24.28 | 24.68 | 23.5 | 23.84 | -1.12% | 17,779 | 42,717,203 |
| 2025-01-15 | 25 | 25 | 23.88 | 24.11 | -2.19% | 17,994 | 43,728,140 |
| 2025-01-14 | 23 | 24.65 | 23 | 24.65 | +7.17% | 23,527 | 56,618,872 |
| 2025-01-13 | 22.88 | 23.18 | 22.01 | 23 | -1.71% | 16,370 | 37,071,672 |
| 2025-01-10 | 24.49 | 24.87 | 23.4 | 23.4 | -3.82% | 21,947 | 52,881,856 |
| 2025-01-09 | 24.83 | 25.33 | 24.2 | 24.33 | -1.02% | 23,629 | 58,528,234 |
| 2025-01-08 | 24.69 | 24.98 | 23.39 | 24.58 | +2.12% | 28,592 | 69,612,869 |
| 2025-01-07 | 23 | 24.07 | 22.77 | 24.07 | +4.61% | 18,267 | 43,049,714 |
| 2025-01-06 | 23.23 | 23.49 | 22.14 | 23.01 | -1.33% | 19,498 | 44,903,228 |
| 2025-01-03 | 25.7 | 25.86 | 23.18 | 23.32 | -8.44% | 33,151 | 80,798,377 |
| 2025-01-02 | 26 | 27.2 | 24.91 | 25.47 | -3.16% | 31,537 | 81,612,134 |
| 2024-12-31 | 28.11 | 28.5 | 26.3 | 26.3 | -4.61% | 33,979 | 92,540,246 |
| 2024-12-30 | 28.6 | 29.25 | 27.51 | 27.57 | -4.64% | 35,587 | 100,265,346 |
| 2024-12-27 | 29.68 | 30.44 | 28.76 | 28.91 | -2.59% | 39,984 | 118,206,065 |
| 2024-12-26 | 28.71 | 30.3 | 28.4 | 29.68 | +0.13% | 44,543 | 131,912,002 |
| 2024-12-25 | 30.12 | 31.28 | 29.03 | 29.64 | -6.5% | 58,142 | 174,591,289 |
| 2024-12-24 | 29.99 | 32.24 | 28.72 | 31.7 | -2.82% | 96,703 | 291,264,623 |
| 2024-12-23 | 28.69 | 32.62 | 28.16 | 32.62 | +20.01% | 120,626 | 383,137,075 |
| 2024-12-20 | 25.52 | 29.17 | 25.18 | 27.18 | +7.05% | 38,782 | 106,256,240 |
| 2024-12-19 | 24.54 | 25.45 | 24.41 | 25.39 | +2.05% | 11,851 | 29,710,914 |
| 2024-12-18 | 24.87 | 25.26 | 23.58 | 24.88 | +2.3% | 12,451 | 30,690,033 |
| 2024-12-17 | 25.69 | 25.9 | 24.14 | 24.32 | -5.19% | 13,737 | 34,013,248 |
| 2024-12-16 | 26.31 | 26.4 | 25.48 | 25.65 | -2.25% | 10,708 | 27,778,787 |
| 2024-12-13 | 26.68 | 26.87 | 26.15 | 26.24 | -2.53% | 12,959 | 34,317,815 |
| 2024-12-12 | 26.77 | 27.26 | 26.32 | 26.92 | +0.6% | 17,454 | 46,626,959 |
| 2024-12-11 | 26.03 | 26.95 | 25.9 | 26.76 | +2.8% | 21,123 | 55,944,050 |
| 2024-12-10 | 26.6 | 27.15 | 26.02 | 26.03 | +1.28% | 22,606 | 59,972,464 |
| 2024-12-09 | 26.04 | 26.2 | 25.5 | 25.7 | -1.61% | 12,695 | 32,753,050 |
| 2024-12-06 | 26.04 | 26.4 | 25.28 | 26.12 | +0.58% | 16,228 | 41,944,569 |
| 2024-12-05 | 25.41 | 26.13 | 25.18 | 25.97 | +1.17% | 19,013 | 49,147,675 |
| 2024-12-04 | 25.82 | 27.9 | 25.17 | 25.67 | +1.1% | 32,211 | 84,608,710 |
| 2024-12-03 | 25.8 | 25.99 | 25 | 25.39 | -1.47% | 15,176 | 38,571,288 |
| 2024-12-02 | 25.7 | 25.97 | 25.28 | 25.77 | +0.66% | 17,276 | 44,298,688 |
| 2024-11-29 | 25.43 | 25.98 | 24.7 | 25.6 | +1.75% | 16,233 | 41,290,043 |
| 2024-11-28 | 25.4 | 25.9 | 24.89 | 25.16 | -0.55% | 14,034 | 35,609,625 |
| 2024-11-27 | 24.86 | 25.31 | 23.9 | 25.3 | +2.18% | 13,972 | 34,313,764 |
| 2024-11-26 | 25.24 | 25.44 | 24.55 | 24.76 | -1.24% | 10,245 | 25,531,381 |
| 2024-11-25 | 24.93 | 25.29 | 24.24 | 25.07 | +0.68% | 15,944 | 39,246,240 |
| 2024-11-22 | 26.5 | 26.82 | 24.9 | 24.9 | -5.22% | 22,146 | 57,333,551 |
| 2024-11-21 | 25.9 | 26.63 | 25.45 | 26.27 | +1.12% | 25,769 | 67,536,257 |
| 2024-11-20 | 24.69 | 26.29 | 24.54 | 25.98 | +4.59% | 35,480 | 90,167,845 |
| 2024-11-19 | 24.3 | 25 | 23.71 | 24.84 | -0.64% | 44,904 | 109,573,088 |
| 2024-11-18 | 25.01 | 26.49 | 24.23 | 25 | -15.31% | 52,580 | 131,875,544 |
| 2024-11-15 | 30.69 | 31.75 | 29.5 | 29.52 | -3.84% | 18,956 | 57,724,431 |
| 2024-11-14 | 32.18 | 32.35 | 30.54 | 30.7 | -5.22% | 16,285 | 51,096,593 |
| 2024-11-13 | 32.44 | 32.73 | 31.48 | 32.39 | -0.15% | 15,050 | 48,126,884 |
| 2024-11-12 | 33.73 | 33.73 | 31.86 | 32.44 | -3.82% | 25,724 | 84,041,255 |
| 2024-11-11 | 33 | 34.32 | 32.98 | 33.73 | +3.63% | 34,907 | 117,394,243 |
| 2024-11-08 | 33 | 34.9 | 31.72 | 32.55 | +2.2% | 35,326 | 116,909,329 |
| 2024-11-07 | 30.88 | 32.3 | 30.56 | 31.85 | +3.44% | 22,987 | 73,242,983 |
| 2024-11-06 | 30.07 | 32.58 | 29.81 | 30.79 | +1.15% | 27,979 | 87,597,420 |
| 2024-11-05 | 29 | 30.8 | 28.77 | 30.44 | +4.28% | 23,409 | 70,180,135 |
| 2024-11-04 | 28.39 | 29.2 | 28.18 | 29.19 | +1.71% | 15,452 | 44,473,922 |
| 2024-11-01 | 31.35 | 31.43 | 28.51 | 28.7 | -9.78% | 29,977 | 88,997,552 |
| 2024-10-31 | 30.59 | 32.32 | 29.5 | 31.81 | +3.72% | 41,048 | 127,118,560 |
| 2024-10-30 | 31.4 | 32 | 30.11 | 30.67 | -4.75% | 29,640 | 91,193,792 |
| 2024-10-29 | 33.18 | 34.89 | 32.05 | 32.2 | -3.01% | 43,193 | 144,362,541 |
| 2024-10-28 | 32.5 | 33.8 | 32.01 | 33.2 | -1.92% | 39,311 | 129,015,363 |
| 2024-10-25 | 34.7 | 35.3 | 33 | 33.85 | -2.53% | 52,657 | 178,011,598 |
| 2024-10-24 | 31.35 | 35.88 | 30.96 | 34.73 | +10.61% | 73,638 | 246,546,001 |
| 2024-10-23 | 31.9 | 34.6 | 31.33 | 31.4 | -7.62% | 73,122 | 237,079,048 |
| 2024-10-22 | 38.88 | 38.88 | 33.87 | 33.99 | +3.98% | 123,597 | 443,480,908 |
| 2024-10-21 | 32.69 | 32.69 | 32.69 | 32.69 | +20.01% | 21,418 | 70,016,946 |
| 2024-10-18 | 22.8 | 27.24 | 22.77 | 27.24 | +20% | 30,698 | 79,891,041 |
| 2024-10-17 | 22.52 | 23.5 | 22.3 | 22.7 | +2.95% | 18,531 | 42,758,776 |
| 2024-10-16 | 22.11 | 22.72 | 21.98 | 22.05 | -2% | 9,658 | 21,494,136 |
| 2024-10-15 | 22.69 | 23.74 | 22.32 | 22.5 | -1.92% | 14,090 | 32,470,763 |
| 2024-10-14 | 22.22 | 22.95 | 21.5 | 22.94 | +3.8% | 15,190 | 33,856,606 |
| 2024-10-11 | 24.01 | 24.01 | 22.01 | 22.1 | -8.49% | 17,537 | 39,805,669 |
| 2024-10-10 | 27 | 27.1 | 24.01 | 24.15 | -9.62% | 24,527 | 61,583,861 |
| 2024-10-09 | 25.9 | 29.2 | 25.21 | 26.72 | -1.87% | 53,189 | 147,248,823 |
| 2024-10-08 | 27.23 | 27.23 | 24.5 | 27.23 | +20.01% | 38,320 | 100,632,501 |
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：