股票概览
27.82
+0.76%
+0.21
27.62
开盘价
28.03
最高价
27.3
最低价
3,831
成交量
数据更新至: 2025-03-25
技术指标
28.04
MA5 (5日均线)
27.82
MA10 (10日均线)
27.74
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 | 27.62 | 28.03 | 27.3 | 27.82 | +0.76% | 3,831 | 10,625,723 |
| 2025-03-24 | 28.27 | 28.4 | 27.3 | 27.61 | -1.46% | 9,333 | 25,880,258 |
| 2025-03-21 | 28.27 | 28.79 | 27.92 | 28.02 | -0.74% | 12,938 | 36,731,886 |
| 2025-03-20 | 28.53 | 28.61 | 28.14 | 28.23 | -0.98% | 7,645 | 21,644,042 |
| 2025-03-19 | 28.05 | 28.83 | 27.58 | 28.51 | +1.64% | 14,206 | 40,504,209 |
| 2025-03-18 | 28.09 | 28.35 | 27.78 | 28.05 | +0.25% | 7,387 | 20,759,330 |
| 2025-03-17 | 27.88 | 28.05 | 27.52 | 27.98 | +0.79% | 8,170 | 22,723,536 |
| 2025-03-14 | 26.98 | 27.78 | 26.9 | 27.76 | +1.98% | 11,706 | 32,099,935 |
| 2025-03-13 | 27 | 27.22 | 26.76 | 27.22 | +0.74% | 9,119 | 24,636,108 |
| 2025-03-12 | 27.35 | 27.55 | 27.01 | 27.02 | -1.1% | 11,120 | 30,199,144 |
| 2025-03-11 | 27.44 | 27.83 | 27.08 | 27.32 | -1.37% | 8,902 | 24,253,998 |
| 2025-03-10 | 27.9 | 28.33 | 27.61 | 27.7 | -0.72% | 9,887 | 27,537,519 |
| 2025-03-07 | 28.14 | 28.28 | 27.63 | 27.9 | -0.99% | 11,201 | 31,291,429 |
| 2025-03-06 | 27.9 | 28.42 | 27.5 | 28.18 | +1.95% | 14,064 | 39,467,328 |
| 2025-03-05 | 27.86 | 27.86 | 27.4 | 27.64 | -1.36% | 9,814 | 27,052,274 |
| 2025-03-04 | 27.68 | 28.12 | 27.29 | 28.02 | +0.65% | 12,262 | 34,060,348 |
| 2025-03-03 | 27.66 | 28.53 | 27.5 | 27.84 | +1.09% | 22,088 | 62,098,610 |
| 2025-02-28 | 27.53 | 28.11 | 27.3 | 27.54 | -0.36% | 24,501 | 68,045,511 |
| 2025-02-27 | 26.6 | 28.22 | 26.58 | 27.64 | +3.29% | 25,937 | 70,766,869 |
| 2025-02-26 | 26.36 | 26.88 | 26.19 | 26.76 | +2.1% | 13,105 | 34,844,026 |
| 2025-02-25 | 26.12 | 26.49 | 26.05 | 26.21 | -0.83% | 10,348 | 27,235,627 |
| 2025-02-24 | 26.85 | 26.85 | 26.11 | 26.43 | -1.82% | 14,693 | 38,784,524 |
| 2025-02-21 | 26.9 | 27.08 | 26.3 | 26.92 | +0.41% | 11,885 | 31,706,717 |
| 2025-02-20 | 26.27 | 27.24 | 26.27 | 26.81 | +2.06% | 13,580 | 36,435,070 |
| 2025-02-19 | 26.3 | 26.46 | 25.66 | 26.27 | +1.43% | 9,616 | 25,082,354 |
| 2025-02-18 | 26.55 | 26.75 | 25.85 | 25.9 | -3.36% | 9,690 | 25,461,390 |
| 2025-02-17 | 26.45 | 27.49 | 26.41 | 26.8 | +2.37% | 22,154 | 59,689,910 |
| 2025-02-14 | 25.3 | 26.59 | 25.3 | 26.18 | +2.95% | 17,200 | 45,044,817 |
| 2025-02-13 | 25.74 | 25.94 | 25.32 | 25.43 | -1.43% | 8,591 | 21,979,769 |
| 2025-02-12 | 25.6 | 25.8 | 25.42 | 25.8 | +0.27% | 11,066 | 28,360,568 |
| 2025-02-11 | 26.31 | 26.5 | 25.6 | 25.73 | -2.17% | 12,255 | 31,635,563 |
| 2025-02-10 | 26.36 | 26.68 | 25.9 | 26.3 | +0.31% | 13,200 | 34,802,335 |
| 2025-02-07 | 26.41 | 26.66 | 26.02 | 26.22 | -0.91% | 14,670 | 38,702,799 |
| 2025-02-06 | 25.84 | 26.47 | 25.63 | 26.46 | +2.04% | 12,513 | 32,779,221 |
| 2025-02-05 | 25.8 | 26.07 | 25.55 | 25.93 | +1.41% | 12,363 | 31,983,894 |
| 2025-01-27 | 26.06 | 26.29 | 25.46 | 25.57 | -1.88% | 13,561 | 34,825,187 |
| 2025-01-24 | 25.56 | 26.29 | 25.3 | 26.06 | +1.76% | 15,477 | 40,307,435 |
| 2025-01-23 | 25.1 | 26.21 | 24.85 | 25.61 | +2.48% | 18,703 | 48,077,424 |
| 2025-01-22 | 25.46 | 25.46 | 24.65 | 24.99 | +1.59% | 22,857 | 57,195,493 |
| 2025-01-21 | 24.48 | 24.66 | 24.05 | 24.6 | +0.45% | 7,027 | 17,143,598 |
| 2025-01-20 | 24.68 | 24.89 | 24.2 | 24.49 | +0.04% | 10,938 | 26,783,846 |
| 2025-01-17 | 24.46 | 24.69 | 24.2 | 24.48 | +0.16% | 7,215 | 17,628,396 |
| 2025-01-16 | 24.05 | 24.63 | 23.8 | 24.44 | +1.45% | 9,520 | 23,252,875 |
| 2025-01-15 | 24.5 | 24.5 | 23.85 | 24.09 | -1.23% | 8,118 | 19,504,075 |
| 2025-01-14 | 23.68 | 24.39 | 23.53 | 24.39 | +3.65% | 10,796 | 25,985,028 |
| 2025-01-13 | 23.29 | 23.81 | 23.13 | 23.53 | +1.34% | 6,739 | 15,832,924 |
| 2025-01-10 | 23.79 | 23.95 | 23.17 | 23.22 | -1.53% | 4,846 | 11,415,777 |
| 2025-01-09 | 23.75 | 24.04 | 23.4 | 23.58 | -0.88% | 5,977 | 14,161,173 |
| 2025-01-08 | 24.03 | 24.25 | 23.31 | 23.79 | -1.08% | 6,618 | 15,770,735 |
| 2025-01-07 | 24.03 | 24.13 | 23.61 | 24.05 | +0.08% | 6,507 | 15,516,856 |
| 2025-01-06 | 23.91 | 24.88 | 23.67 | 24.03 | +0.59% | 12,981 | 31,418,549 |
| 2025-01-03 | 24.38 | 24.74 | 23.77 | 23.89 | -2.09% | 7,877 | 19,148,549 |
| 2025-01-02 | 25.22 | 25.43 | 24.35 | 24.4 | -3.25% | 11,189 | 27,712,680 |
| 2024-12-31 | 25.82 | 26.08 | 25.02 | 25.22 | -2.17% | 7,694 | 19,627,491 |
| 2024-12-30 | 25.81 | 26.02 | 25.45 | 25.78 | -0.88% | 6,870 | 17,680,804 |
| 2024-12-27 | 25.9 | 26.23 | 25.62 | 26.01 | +0.97% | 6,589 | 17,125,398 |
| 2024-12-26 | 25.84 | 26.17 | 25.76 | 25.76 | -0.35% | 5,485 | 14,195,330 |
| 2024-12-25 | 26.17 | 26.19 | 25.7 | 25.85 | -1.07% | 4,935 | 12,777,890 |
| 2024-12-24 | 25.81 | 26.27 | 25.77 | 26.13 | +1.36% | 6,922 | 18,010,805 |
| 2024-12-23 | 26.52 | 26.67 | 25.7 | 25.78 | -2.61% | 8,878 | 23,107,212 |
| 2024-12-20 | 26.25 | 26.97 | 26.13 | 26.47 | +0.84% | 7,443 | 19,792,483 |
| 2024-12-19 | 26.1 | 26.39 | 25.9 | 26.25 | -0.08% | 6,853 | 17,939,989 |
| 2024-12-18 | 26.61 | 26.73 | 26.17 | 26.27 | -0.91% | 8,115 | 21,434,999 |
| 2024-12-17 | 27.37 | 27.37 | 26.33 | 26.51 | -2.61% | 12,545 | 33,555,249 |
| 2024-12-16 | 27.33 | 27.49 | 26.9 | 27.22 | -1.87% | 11,251 | 30,558,749 |
| 2024-12-13 | 28.25 | 28.25 | 27.1 | 27.74 | -2.15% | 17,869 | 49,134,953 |
| 2024-12-12 | 28.5 | 28.87 | 28.02 | 28.35 | -0.8% | 9,116 | 25,832,309 |
| 2024-12-11 | 29.3 | 29.3 | 28.48 | 28.58 | -0.63% | 8,564 | 24,618,024 |
| 2024-12-10 | 29.3 | 29.36 | 28.61 | 28.76 | +1.77% | 14,534 | 42,173,011 |
| 2024-12-09 | 28.93 | 29.08 | 28.16 | 28.26 | -2.15% | 7,774 | 22,186,999 |
| 2024-12-06 | 28.14 | 28.88 | 27.91 | 28.88 | +3.07% | 9,725 | 27,673,680 |
| 2024-12-05 | 27.69 | 28.28 | 27.65 | 28.02 | +0.72% | 4,680 | 13,114,262 |
| 2024-12-04 | 28.32 | 28.42 | 27.65 | 27.82 | -2.52% | 6,511 | 18,229,122 |
| 2024-12-03 | 28.69 | 28.93 | 28.21 | 28.54 | -0.56% | 6,290 | 17,885,613 |
| 2024-12-02 | 28.03 | 29.1 | 28.03 | 28.7 | +1.31% | 9,607 | 27,527,282 |
| 2024-11-29 | 27.9 | 28.87 | 27.64 | 28.33 | +0.82% | 8,794 | 24,941,399 |
| 2024-11-28 | 28.52 | 28.63 | 28 | 28.1 | -1.13% | 5,684 | 16,046,024 |
| 2024-11-27 | 27.78 | 28.45 | 27.01 | 28.42 | +2.34% | 8,823 | 24,496,706 |
| 2024-11-26 | 27.5 | 28.56 | 27.21 | 27.77 | +0.98% | 9,483 | 26,545,709 |
| 2024-11-25 | 27.1 | 27.58 | 26.92 | 27.5 | +1.93% | 7,508 | 20,512,587 |
| 2024-11-22 | 28.87 | 28.87 | 26.98 | 26.98 | -6.55% | 14,289 | 39,483,529 |
| 2024-11-21 | 29.05 | 29.33 | 28.49 | 28.87 | -0.45% | 8,698 | 25,084,112 |
| 2024-11-20 | 28.55 | 29.65 | 28.25 | 29 | +1.58% | 13,764 | 39,873,013 |
| 2024-11-19 | 27.92 | 28.67 | 27.75 | 28.55 | +2.62% | 7,515 | 21,221,121 |
| 2024-11-18 | 28.65 | 28.8 | 27.79 | 27.82 | -2.39% | 12,460 | 35,296,092 |
| 2024-11-15 | 29.24 | 29.71 | 28.47 | 28.5 | -3.19% | 10,688 | 31,127,732 |
| 2024-11-14 | 30.55 | 30.62 | 29.3 | 29.44 | -3.41% | 11,548 | 34,485,581 |
| 2024-11-13 | 31.13 | 31.5 | 30.05 | 30.48 | -2.43% | 14,761 | 45,168,466 |
| 2024-11-12 | 31.38 | 32.2 | 30.8 | 31.24 | +0.03% | 19,990 | 62,999,945 |
| 2024-11-11 | 30.53 | 31.38 | 30 | 31.23 | +2.39% | 18,451 | 57,096,021 |
| 2024-11-08 | 30.78 | 31.07 | 30.21 | 30.5 | +0.1% | 16,035 | 49,049,697 |
| 2024-11-07 | 29.5 | 30.63 | 29.22 | 30.47 | +2.7% | 14,351 | 43,396,581 |
| 2024-11-06 | 30.33 | 30.45 | 29.5 | 29.67 | -1.59% | 13,252 | 39,663,935 |
| 2024-11-05 | 29.45 | 30.44 | 29.05 | 30.15 | +2.06% | 19,378 | 58,046,165 |
| 2024-11-04 | 28.91 | 29.59 | 28.83 | 29.54 | +2.78% | 13,639 | 39,997,554 |
| 2024-11-01 | 29.9 | 29.99 | 28.6 | 28.74 | -3.36% | 18,741 | 54,477,175 |
| 2024-10-31 | 29.53 | 31.33 | 29.13 | 29.74 | +4.76% | 35,006 | 105,717,686 |
| 2024-10-30 | 29.55 | 30.7 | 27.87 | 28.39 | -5.27% | 21,281 | 61,088,344 |
| 2024-10-29 | 31.39 | 31.39 | 29.9 | 29.97 | -4.4% | 18,290 | 55,859,770 |
| 2024-10-28 | 31 | 31.66 | 29.33 | 31.35 | +3.64% | 25,489 | 78,496,656 |
| 2024-10-25 | 28 | 31.4 | 27.43 | 30.25 | +7.8% | 31,590 | 93,188,494 |
| 2024-10-24 | 27.3 | 28.19 | 26.65 | 28.06 | +2.6% | 21,055 | 58,013,996 |
| 2024-10-23 | 27.08 | 27.6 | 26.81 | 27.35 | +1% | 12,324 | 33,526,063 |
| 2024-10-22 | 27.26 | 27.43 | 26.66 | 27.08 | -0.59% | 12,552 | 33,883,746 |
| 2024-10-21 | 27.88 | 27.91 | 26.6 | 27.24 | +1% | 15,783 | 43,014,659 |
| 2024-10-18 | 25.18 | 27.9 | 25.12 | 26.97 | +6.81% | 19,106 | 50,666,731 |
| 2024-10-17 | 25.65 | 25.91 | 25.25 | 25.25 | -1.29% | 7,644 | 19,630,983 |
| 2024-10-16 | 25.2 | 26.01 | 25.16 | 25.58 | -0.35% | 11,095 | 28,373,262 |
| 2024-10-15 | 26.8 | 26.89 | 25.62 | 25.67 | -2.99% | 12,235 | 32,148,780 |
| 2024-10-14 | 26.5 | 26.78 | 25.42 | 26.46 | +0.8% | 13,474 | 35,187,757 |
| 2024-10-11 | 28.08 | 29 | 26.07 | 26.25 | -6.91% | 19,497 | 52,380,874 |
| 2024-10-10 | 29.3 | 30.37 | 28.2 | 28.2 | -3.26% | 22,090 | 64,058,757 |
| 2024-10-09 | 31 | 32 | 29 | 29.15 | -9.42% | 35,708 | 109,447,709 |
| 2024-10-08 | 33.61 | 33.63 | 29.69 | 32.18 | +13.55% | 55,956 | 177,867,388 |
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：