股票概览
27.2
+1.19%
+0.32
26.7
开盘价
27.73
最高价
26.52
最低价
15,170
成交量
数据更新至: 2025-03-25
技术指标
28.08
MA5 (5日均线)
28.08
MA10 (10日均线)
27.50
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 | 26.7 | 27.73 | 26.52 | 27.2 | +1.19% | 15,170 | 41,372,383 |
| 2025-03-24 | 27.59 | 28.26 | 26.05 | 26.88 | -3.79% | 26,941 | 73,002,920 |
| 2025-03-21 | 29.02 | 29.06 | 27.68 | 27.94 | -5.16% | 31,422 | 89,071,015 |
| 2025-03-20 | 28.74 | 30.15 | 28.13 | 29.46 | +1.87% | 48,278 | 141,273,732 |
| 2025-03-19 | 28.5 | 29.31 | 27.98 | 28.92 | +1.26% | 42,125 | 120,816,531 |
| 2025-03-18 | 28.02 | 29.55 | 27.81 | 28.56 | +1.93% | 46,961 | 134,108,790 |
| 2025-03-17 | 27.93 | 28.68 | 27.38 | 28.02 | -0.07% | 28,276 | 79,460,175 |
| 2025-03-14 | 27.01 | 28.16 | 26.49 | 28.04 | +2.79% | 29,560 | 80,834,240 |
| 2025-03-13 | 28.2 | 28.47 | 27.06 | 27.28 | -4.11% | 25,576 | 70,225,104 |
| 2025-03-12 | 27.85 | 28.63 | 27.6 | 28.45 | +2.15% | 32,414 | 91,278,000 |
| 2025-03-11 | 28.53 | 28.88 | 27.38 | 27.85 | -4% | 38,401 | 107,796,772 |
| 2025-03-10 | 27.99 | 29.28 | 27.96 | 29.01 | +5.61% | 59,235 | 170,530,803 |
| 2025-03-07 | 26.4 | 27.92 | 25.88 | 27.47 | +3.62% | 42,544 | 114,441,701 |
| 2025-03-06 | 26.05 | 27.23 | 26.03 | 26.51 | +2.16% | 25,714 | 68,894,238 |
| 2025-03-05 | 25.85 | 26.25 | 25.23 | 25.95 | +0.19% | 19,753 | 50,759,314 |
| 2025-03-04 | 25.98 | 26.23 | 25.6 | 25.9 | -0.92% | 22,984 | 59,522,580 |
| 2025-03-03 | 26.18 | 26.79 | 25.4 | 26.14 | +1.63% | 19,894 | 52,180,043 |
| 2025-02-28 | 27.24 | 27.6 | 25.59 | 25.72 | -6.03% | 22,749 | 59,883,025 |
| 2025-02-27 | 27.37 | 27.84 | 26.68 | 27.37 | +0.18% | 21,293 | 58,138,747 |
| 2025-02-26 | 27.28 | 28.17 | 27.2 | 27.32 | +0.04% | 25,761 | 71,191,658 |
| 2025-02-25 | 27.7 | 28 | 26.88 | 27.31 | -2.64% | 30,016 | 82,132,592 |
| 2025-02-24 | 28.48 | 28.7 | 27.33 | 28.05 | -1.58% | 27,216 | 76,331,981 |
| 2025-02-21 | 27.68 | 28.84 | 27.37 | 28.5 | +2.63% | 30,465 | 85,649,894 |
| 2025-02-20 | 28 | 28.4 | 27.62 | 27.77 | -1.07% | 25,632 | 71,645,107 |
| 2025-02-19 | 27.47 | 28.51 | 27.28 | 28.07 | +2.15% | 31,850 | 88,963,712 |
| 2025-02-18 | 27.4 | 28.99 | 27.24 | 27.48 | -0.11% | 49,409 | 139,130,718 |
| 2025-02-17 | 27.93 | 27.93 | 26.89 | 27.51 | -0.4% | 32,470 | 88,530,874 |
| 2025-02-14 | 25.69 | 27.65 | 25.52 | 27.62 | +7.39% | 53,800 | 143,838,071 |
| 2025-02-13 | 27.5 | 27.5 | 25.72 | 25.72 | -6.47% | 42,321 | 111,227,057 |
| 2025-02-12 | 26.7 | 28.61 | 25.63 | 27.5 | +2.61% | 62,671 | 169,746,691 |
| 2025-02-11 | 24.54 | 26.82 | 24.2 | 26.8 | +8.85% | 59,421 | 152,644,179 |
| 2025-02-10 | 24.7 | 24.95 | 23.87 | 24.62 | -0.24% | 31,714 | 77,254,953 |
| 2025-02-07 | 24.47 | 25.29 | 24.12 | 24.68 | +1.56% | 33,576 | 82,973,694 |
| 2025-02-06 | 23.2 | 24.53 | 23.2 | 24.3 | +3.62% | 26,023 | 62,838,237 |
| 2025-02-05 | 24 | 24.08 | 23.15 | 23.45 | -1.55% | 17,651 | 41,342,442 |
| 2025-01-27 | 23.43 | 23.99 | 22.83 | 23.82 | +3.25% | 24,530 | 57,519,789 |
| 2025-01-24 | 22.57 | 23.22 | 22.36 | 23.07 | +2.44% | 19,418 | 44,407,579 |
| 2025-01-23 | 22.81 | 23.26 | 22.52 | 22.52 | +0.18% | 15,499 | 35,523,499 |
| 2025-01-22 | 22.95 | 22.96 | 22.31 | 22.48 | -2.26% | 14,319 | 32,286,988 |
| 2025-01-21 | 23.2 | 23.48 | 22.86 | 23 | -0.65% | 17,278 | 39,968,843 |
| 2025-01-20 | 23.03 | 23.88 | 23.03 | 23.15 | +1.58% | 21,429 | 50,002,103 |
| 2025-01-17 | 23.06 | 23.36 | 22.49 | 22.79 | -1.81% | 37,171 | 84,955,438 |
| 2025-01-16 | 26.36 | 26.51 | 22.88 | 23.21 | -13.72% | 63,312 | 154,510,199 |
| 2025-01-15 | 25.6 | 27.99 | 25.2 | 26.9 | +4.59% | 26,431 | 70,852,703 |
| 2025-01-14 | 23.76 | 26.3 | 23.76 | 25.72 | +8.25% | 19,083 | 48,262,685 |
| 2025-01-13 | 23.88 | 24.34 | 23.05 | 23.76 | -1% | 9,046 | 21,412,371 |
| 2025-01-10 | 24.84 | 25.2 | 24 | 24 | -3.58% | 17,985 | 44,099,796 |
| 2025-01-09 | 24.25 | 25.32 | 24.25 | 24.89 | -0.88% | 10,123 | 25,173,460 |
| 2025-01-08 | 24.31 | 25.58 | 23.32 | 25.11 | +2.91% | 27,881 | 67,964,142 |
| 2025-01-07 | 23.44 | 24.66 | 23.11 | 24.4 | +5.58% | 17,651 | 42,446,184 |
| 2025-01-06 | 23.57 | 24.13 | 22.9 | 23.11 | -1.91% | 13,573 | 31,736,615 |
| 2025-01-03 | 24.48 | 24.8 | 23.45 | 23.56 | -3.84% | 25,243 | 60,822,687 |
| 2025-01-02 | 27.21 | 27.21 | 24.01 | 24.5 | -9.69% | 36,965 | 94,126,708 |
| 2024-12-31 | 26.84 | 28.39 | 26.8 | 27.13 | +0.3% | 24,053 | 66,581,970 |
| 2024-12-30 | 27.05 | 27.88 | 25.65 | 27.05 | +0.04% | 17,639 | 47,513,709 |
| 2024-12-27 | 27.8 | 28.17 | 26.72 | 27.04 | -2.73% | 19,508 | 53,270,578 |
| 2024-12-26 | 25.51 | 28.18 | 25.51 | 27.8 | +8.17% | 48,946 | 133,967,869 |
| 2024-12-25 | 25.14 | 26.18 | 24.53 | 25.7 | +2.68% | 43,481 | 111,173,893 |
| 2024-12-24 | 25.93 | 26.15 | 24.67 | 25.03 | -3.17% | 29,876 | 75,230,974 |
| 2024-12-23 | 27.86 | 28 | 25.35 | 25.85 | -7.78% | 57,621 | 151,741,739 |
| 2024-12-20 | 28.67 | 28.91 | 27.75 | 28.03 | -2.23% | 47,090 | 133,008,539 |
| 2024-12-19 | 29.21 | 29.5 | 28.11 | 28.67 | -4.75% | 43,749 | 125,337,846 |
| 2024-12-18 | 29.12 | 30.9 | 27.51 | 30.1 | +6.47% | 80,900 | 239,175,268 |
| 2024-12-17 | 26.7 | 29.8 | 26.69 | 28.27 | +5.88% | 83,379 | 239,419,671 |
| 2024-12-16 | 24.92 | 28.48 | 24.54 | 26.7 | +7.62% | 58,277 | 155,031,583 |
| 2024-12-13 | 25.32 | 26.12 | 24.81 | 24.81 | -2.13% | 29,796 | 75,651,338 |
| 2024-12-12 | 24.88 | 26.48 | 24.61 | 25.35 | +2.01% | 39,794 | 101,423,809 |
| 2024-12-11 | 23.51 | 25.5 | 23.12 | 24.85 | +5.43% | 31,011 | 75,544,259 |
| 2024-12-10 | 23.71 | 24.19 | 23.5 | 23.57 | +1.68% | 18,955 | 45,119,042 |
| 2024-12-09 | 23.07 | 23.53 | 22.85 | 23.18 | +0.7% | 12,901 | 29,956,491 |
| 2024-12-06 | 23.25 | 23.25 | 22.6 | 23.02 | -0.35% | 13,394 | 30,702,181 |
| 2024-12-05 | 22.77 | 23.55 | 22.65 | 23.1 | +1.45% | 12,787 | 29,701,062 |
| 2024-12-04 | 22.91 | 23.35 | 22.64 | 22.77 | -1.51% | 9,503 | 21,841,004 |
| 2024-12-03 | 23.12 | 23.41 | 22.79 | 23.12 | -0.04% | 12,575 | 29,016,605 |
| 2024-12-02 | 22.56 | 23.47 | 22.44 | 23.13 | +2.53% | 19,021 | 43,965,013 |
| 2024-11-29 | 22.24 | 22.86 | 21.71 | 22.56 | +0.94% | 17,544 | 39,298,081 |
| 2024-11-28 | 21.51 | 22.88 | 21.28 | 22.35 | +3.91% | 19,239 | 42,457,055 |
| 2024-11-27 | 21 | 21.52 | 20.39 | 21.51 | +1.56% | 11,102 | 23,206,237 |
| 2024-11-26 | 21.71 | 21.88 | 21.13 | 21.18 | -2.49% | 10,167 | 21,815,878 |
| 2024-11-25 | 21.28 | 21.8 | 21.17 | 21.72 | +1.5% | 13,517 | 28,998,038 |
| 2024-11-22 | 22.26 | 22.59 | 21.35 | 21.4 | -5.06% | 13,709 | 30,107,440 |
| 2024-11-21 | 22.86 | 23 | 22.2 | 22.54 | -1.27% | 12,659 | 28,566,622 |
| 2024-11-20 | 22.36 | 22.99 | 22.16 | 22.83 | +2.42% | 15,463 | 35,084,429 |
| 2024-11-19 | 21.67 | 22.43 | 21.3 | 22.29 | +3.67% | 10,723 | 23,514,499 |
| 2024-11-18 | 22.23 | 22.34 | 21.25 | 21.5 | -3.28% | 14,216 | 30,901,072 |
| 2024-11-15 | 22.5 | 23.03 | 22.22 | 22.23 | -2.37% | 12,683 | 28,627,209 |
| 2024-11-14 | 24.06 | 24.16 | 22.65 | 22.77 | -5.24% | 16,373 | 38,083,414 |
| 2024-11-13 | 23.9 | 24.47 | 23.5 | 24.03 | +0.33% | 14,367 | 34,363,562 |
| 2024-11-12 | 24.99 | 24.99 | 23.65 | 23.95 | -2.76% | 22,286 | 54,205,136 |
| 2024-11-11 | 23 | 24.77 | 22.9 | 24.63 | +7.04% | 26,801 | 64,526,202 |
| 2024-11-08 | 22.63 | 23.58 | 22.63 | 23.01 | +1.5% | 21,093 | 48,810,755 |
| 2024-11-07 | 22.64 | 22.99 | 22.26 | 22.67 | +0.76% | 16,748 | 37,817,608 |
| 2024-11-06 | 21.8 | 22.96 | 21.68 | 22.5 | +3.78% | 27,636 | 61,633,398 |
| 2024-11-05 | 21.1 | 21.73 | 21.03 | 21.68 | +2.75% | 11,783 | 25,266,501 |
| 2024-11-04 | 20.15 | 21.11 | 19.86 | 21.1 | +4.15% | 9,024 | 18,851,243 |
| 2024-11-01 | 20.79 | 21.06 | 20.2 | 20.26 | -3.06% | 14,035 | 28,892,510 |
| 2024-10-31 | 21.12 | 21.39 | 20.7 | 20.9 | -1.18% | 16,894 | 35,482,178 |
| 2024-10-30 | 21.08 | 21.5 | 20.7 | 21.15 | -0.19% | 9,483 | 20,066,058 |
| 2024-10-29 | 21.99 | 22.29 | 21.02 | 21.19 | -4.16% | 16,684 | 36,083,770 |
| 2024-10-28 | 22.4 | 22.4 | 21.62 | 22.11 | -2.3% | 19,462 | 42,701,147 |
| 2024-10-25 | 22 | 23 | 21.82 | 22.63 | +4.38% | 19,366 | 43,601,516 |
| 2024-10-24 | 21.7 | 21.94 | 21.51 | 21.68 | -0.32% | 7,065 | 15,325,914 |
| 2024-10-23 | 21.86 | 22.01 | 21.54 | 21.75 | -0.41% | 11,034 | 24,084,384 |
| 2024-10-22 | 21.63 | 22.05 | 21.21 | 21.84 | +0.97% | 15,979 | 34,700,497 |
| 2024-10-21 | 21.26 | 21.78 | 20.77 | 21.63 | +4.14% | 23,225 | 49,694,870 |
| 2024-10-18 | 19.83 | 21.21 | 19.77 | 20.77 | +4.37% | 15,783 | 32,406,974 |
| 2024-10-17 | 19.86 | 20.2 | 19.76 | 19.9 | +0.96% | 10,264 | 20,495,727 |
| 2024-10-16 | 20.02 | 20.02 | 19.49 | 19.71 | -1.35% | 8,252 | 16,287,513 |
| 2024-10-15 | 20.39 | 20.58 | 19.92 | 19.98 | -2.2% | 9,465 | 19,227,522 |
| 2024-10-14 | 20.58 | 20.58 | 19.51 | 20.43 | +2.41% | 10,145 | 20,401,733 |
| 2024-10-11 | 21.9 | 21.93 | 19.95 | 19.95 | -8.9% | 16,708 | 34,546,507 |
| 2024-10-10 | 21.88 | 22.13 | 21.02 | 21.9 | +1.58% | 18,925 | 40,973,351 |
| 2024-10-09 | 23 | 23.91 | 21.56 | 21.56 | -8.72% | 28,405 | 63,864,497 |
| 2024-10-08 | 24.98 | 24.98 | 22.2 | 23.62 | +12.37% | 43,387 | 102,834,685 |
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：