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 |
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：