股票概览
27.33
+0.77%
+0.21
26.9
开盘价
27.42
最高价
26.77
最低价
8,299
成交量
数据更新至: 2025-03-25
技术指标
27.35
MA5 (5日均线)
27.42
MA10 (10日均线)
27.25
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 | 26.9 | 27.42 | 26.77 | 27.33 | +0.77% | 8,299 | 22,417,573 |
| 2025-03-24 | 27.02 | 27.34 | 26.41 | 27.12 | +0.41% | 13,153 | 35,389,268 |
| 2025-03-21 | 27.32 | 27.61 | 26.97 | 27.01 | -1.71% | 13,505 | 36,779,954 |
| 2025-03-20 | 27.82 | 27.95 | 27.44 | 27.48 | -1.26% | 11,908 | 32,926,722 |
| 2025-03-19 | 28.52 | 28.52 | 27.65 | 27.83 | -1.59% | 13,998 | 38,998,012 |
| 2025-03-18 | 27.6 | 28.66 | 27.6 | 28.28 | +2.28% | 24,215 | 68,214,518 |
| 2025-03-17 | 27.38 | 28.28 | 27.38 | 27.65 | +1.17% | 15,025 | 41,728,920 |
| 2025-03-14 | 26.98 | 27.36 | 26.66 | 27.33 | +1.75% | 14,656 | 39,653,971 |
| 2025-03-13 | 27.35 | 27.46 | 26.6 | 26.86 | -1.79% | 16,897 | 45,421,544 |
| 2025-03-12 | 27.82 | 28.2 | 27.28 | 27.35 | -1.72% | 19,671 | 54,368,063 |
| 2025-03-11 | 27.77 | 28.1 | 27.4 | 27.83 | -0.39% | 14,331 | 39,701,053 |
| 2025-03-10 | 27.81 | 28.33 | 27.69 | 27.94 | -0.14% | 20,372 | 57,095,720 |
| 2025-03-07 | 27.39 | 28.39 | 27.08 | 27.98 | +2.15% | 28,636 | 79,807,056 |
| 2025-03-06 | 26.7 | 27.59 | 26.44 | 27.39 | +2.89% | 23,414 | 63,604,728 |
| 2025-03-05 | 26.77 | 27.2 | 26.36 | 26.62 | -0.75% | 12,892 | 34,317,230 |
| 2025-03-04 | 26.25 | 26.82 | 25.99 | 26.82 | +2.21% | 14,378 | 38,198,490 |
| 2025-03-03 | 26.28 | 26.6 | 26 | 26.24 | +1.16% | 15,539 | 40,919,768 |
| 2025-02-28 | 26.74 | 26.74 | 25.9 | 25.94 | -3.03% | 16,848 | 44,211,015 |
| 2025-02-27 | 27.23 | 27.35 | 26.37 | 26.75 | -1.73% | 20,246 | 54,139,160 |
| 2025-02-26 | 26.86 | 27.6 | 26.73 | 27.22 | +1.38% | 24,936 | 67,708,156 |
| 2025-02-25 | 26.8 | 27.21 | 26.36 | 26.85 | +0.79% | 30,181 | 80,795,709 |
| 2025-02-24 | 26.91 | 27.03 | 26.25 | 26.64 | -1.44% | 30,844 | 81,990,871 |
| 2025-02-21 | 25.78 | 28.28 | 25.69 | 27.03 | +8.21% | 66,301 | 178,849,106 |
| 2025-02-20 | 24.33 | 25.04 | 24.25 | 24.98 | +2.13% | 12,896 | 31,899,367 |
| 2025-02-19 | 23.98 | 24.49 | 23.84 | 24.46 | +1.96% | 12,100 | 29,410,421 |
| 2025-02-18 | 24.84 | 25.2 | 23.83 | 23.99 | -2.48% | 14,596 | 35,874,542 |
| 2025-02-17 | 24.56 | 24.97 | 24.3 | 24.6 | +0.16% | 9,842 | 24,278,511 |
| 2025-02-14 | 24.59 | 24.83 | 24.4 | 24.56 | +0.16% | 9,062 | 22,311,036 |
| 2025-02-13 | 24.93 | 24.99 | 24.5 | 24.52 | -1.45% | 7,483 | 18,523,676 |
| 2025-02-12 | 24.68 | 24.96 | 24.52 | 24.88 | +0.89% | 6,817 | 16,852,810 |
| 2025-02-11 | 24.95 | 25.02 | 24.57 | 24.66 | -1.28% | 8,144 | 20,095,641 |
| 2025-02-10 | 24.88 | 25.08 | 24.72 | 24.98 | +0.28% | 10,210 | 25,446,307 |
| 2025-02-07 | 24.97 | 25.15 | 24.62 | 24.91 | +1.59% | 15,134 | 37,691,271 |
| 2025-02-06 | 24.25 | 24.8 | 23.93 | 24.52 | +1.28% | 15,105 | 36,858,583 |
| 2025-02-05 | 24.11 | 24.43 | 24 | 24.21 | +0.41% | 6,448 | 15,618,349 |
| 2025-01-27 | 24.12 | 24.39 | 23.91 | 24.11 | +0.46% | 5,888 | 14,245,998 |
| 2025-01-24 | 24.11 | 24.18 | 23.8 | 24 | -0.41% | 6,673 | 16,024,277 |
| 2025-01-23 | 24.31 | 24.64 | 24.09 | 24.1 | -0.41% | 5,780 | 14,072,579 |
| 2025-01-22 | 24.02 | 24.39 | 23.76 | 24.2 | +0.67% | 6,076 | 14,574,720 |
| 2025-01-21 | 24.32 | 24.4 | 23.66 | 24.04 | -1.15% | 6,734 | 16,109,595 |
| 2025-01-20 | 24.03 | 24.58 | 24.03 | 24.32 | +1.59% | 5,482 | 13,326,628 |
| 2025-01-17 | 23.7 | 24.19 | 23.7 | 23.94 | -0.08% | 4,760 | 11,378,048 |
| 2025-01-16 | 24.39 | 24.52 | 23.78 | 23.96 | -0.83% | 8,726 | 21,096,481 |
| 2025-01-15 | 24.02 | 24.29 | 23.66 | 24.16 | +0.67% | 11,183 | 26,847,758 |
| 2025-01-14 | 23.45 | 24.04 | 23.31 | 24 | +3.05% | 10,414 | 24,727,349 |
| 2025-01-13 | 22.57 | 23.48 | 22.2 | 23.29 | +3.19% | 11,864 | 27,252,261 |
| 2025-01-10 | 23.41 | 23.6 | 22.56 | 22.57 | -3.59% | 9,456 | 21,738,464 |
| 2025-01-09 | 23.2 | 23.5 | 23.08 | 23.41 | +0.52% | 5,185 | 12,116,590 |
| 2025-01-08 | 23.58 | 23.58 | 22.8 | 23.29 | -1.23% | 9,496 | 21,999,647 |
| 2025-01-07 | 23.4 | 23.69 | 23.05 | 23.58 | +0.81% | 7,949 | 18,627,855 |
| 2025-01-06 | 23.81 | 23.81 | 23.26 | 23.39 | -2.09% | 11,537 | 27,101,970 |
| 2025-01-03 | 24.2 | 24.53 | 23.58 | 23.89 | -1.24% | 8,779 | 21,093,470 |
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：