股票概览
27.23
+1.95%
+0.52
26.47
开盘价
27.25
最高价
26.47
最低价
7,766
成交量
数据更新至: 2025-03-25
技术指标
27.09
MA5 (5日均线)
27.71
MA10 (10日均线)
26.34
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 | 26.47 | 27.25 | 26.47 | 27.23 | +1.95% | 7,766 | 20,867,362 |
| 2025-03-24 | 27.5 | 28.25 | 26.18 | 26.71 | -3.85% | 19,606 | 52,918,686 |
| 2025-03-21 | 27.05 | 27.99 | 26.54 | 27.78 | +3.54% | 24,966 | 68,103,682 |
| 2025-03-20 | 27.09 | 27.3 | 26.68 | 26.83 | -0.33% | 14,261 | 38,394,308 |
| 2025-03-19 | 27.35 | 27.63 | 26.87 | 26.92 | -1.93% | 16,552 | 45,028,050 |
| 2025-03-18 | 28.43 | 28.46 | 27.3 | 27.45 | -2.66% | 26,872 | 74,440,902 |
| 2025-03-17 | 28.79 | 28.88 | 28.02 | 28.2 | -2.05% | 18,696 | 52,964,815 |
| 2025-03-14 | 28.21 | 28.95 | 27.44 | 28.79 | +1.27% | 28,873 | 81,635,159 |
| 2025-03-13 | 28.07 | 28.98 | 27.89 | 28.43 | -1.04% | 39,897 | 113,034,240 |
| 2025-03-12 | 29.49 | 30.49 | 28.51 | 28.73 | -1.64% | 75,330 | 222,489,869 |
| 2025-03-11 | 25.98 | 29.88 | 25.83 | 29.21 | +12.35% | 84,277 | 237,376,927 |
| 2025-03-10 | 25.25 | 26.14 | 25.18 | 26 | +3.09% | 37,573 | 97,312,999 |
| 2025-03-07 | 24.8 | 25.55 | 24.65 | 25.22 | +1.61% | 18,130 | 45,644,642 |
| 2025-03-06 | 24.61 | 25.05 | 24.39 | 24.82 | +0.77% | 13,416 | 33,330,700 |
| 2025-03-05 | 24.37 | 24.65 | 23.83 | 24.63 | +1.57% | 11,758 | 28,424,481 |
| 2025-03-04 | 24.07 | 24.3 | 23.94 | 24.25 | +0.41% | 9,932 | 23,950,287 |
| 2025-03-03 | 23.51 | 24.91 | 23.51 | 24.15 | +2.9% | 17,376 | 42,224,327 |
| 2025-02-28 | 24.15 | 24.15 | 23.32 | 23.47 | -2.69% | 12,763 | 30,329,331 |
| 2025-02-27 | 23.98 | 24.25 | 23.69 | 24.12 | +0.79% | 12,755 | 30,596,758 |
| 2025-02-26 | 23.51 | 24.35 | 23.51 | 23.93 | +1.61% | 11,936 | 28,660,309 |
| 2025-02-25 | 23.39 | 23.68 | 23.29 | 23.55 | -0.13% | 5,828 | 13,694,305 |
| 2025-02-24 | 23.5 | 23.69 | 23.25 | 23.58 | +0.77% | 8,330 | 19,567,520 |
| 2025-02-21 | 23.19 | 23.43 | 22.9 | 23.4 | +1.04% | 7,904 | 18,383,548 |
| 2025-02-20 | 22.86 | 23.25 | 22.86 | 23.16 | +1.14% | 6,316 | 14,576,615 |
| 2025-02-19 | 22.46 | 23.12 | 22.37 | 22.9 | +1.87% | 10,318 | 23,455,885 |
| 2025-02-18 | 23.05 | 23.07 | 22.33 | 22.48 | -2.09% | 6,484 | 14,713,465 |
| 2025-02-17 | 23.01 | 23.22 | 22.85 | 22.96 | -0.56% | 5,882 | 13,534,388 |
| 2025-02-14 | 22.98 | 23.33 | 22.98 | 23.09 | +0.74% | 6,252 | 14,484,327 |
| 2025-02-13 | 23.22 | 23.58 | 22.88 | 22.92 | -2.13% | 9,051 | 21,074,087 |
| 2025-02-12 | 23.27 | 23.77 | 23.16 | 23.42 | +0.47% | 9,554 | 22,417,297 |
| 2025-02-11 | 23.02 | 23.45 | 22.8 | 23.31 | +1.3% | 7,400 | 17,141,587 |
| 2025-02-10 | 22.64 | 23.08 | 22.42 | 23.01 | +2.04% | 7,276 | 16,578,233 |
| 2025-02-07 | 22.52 | 22.85 | 22.25 | 22.55 | +1.03% | 8,154 | 18,489,895 |
| 2025-02-06 | 21.87 | 22.33 | 21.75 | 22.32 | +2.15% | 4,626 | 10,228,069 |
| 2025-02-05 | 21.91 | 22.06 | 21.78 | 21.85 | +0.23% | 2,635 | 5,773,169 |
| 2025-01-27 | 22.25 | 22.39 | 21.8 | 21.8 | -2.02% | 3,679 | 8,110,841 |
| 2025-01-24 | 21.92 | 22.37 | 21.66 | 22.25 | +1.69% | 5,967 | 13,150,269 |
| 2025-01-23 | 21.87 | 22.24 | 21.62 | 21.88 | +0.74% | 6,361 | 14,017,378 |
| 2025-01-22 | 21.63 | 21.88 | 21.43 | 21.72 | +1.02% | 4,890 | 10,592,438 |
| 2025-01-21 | 21.62 | 21.68 | 21.23 | 21.5 | -0.19% | 4,355 | 9,335,627 |
| 2025-01-20 | 21.59 | 21.74 | 21.47 | 21.54 | -0.23% | 4,641 | 10,004,538 |
| 2025-01-17 | 21.6 | 21.73 | 21.31 | 21.59 | +0.84% | 5,137 | 11,070,293 |
| 2025-01-16 | 21.59 | 21.89 | 21.3 | 21.41 | -0.83% | 4,372 | 9,425,790 |
| 2025-01-15 | 21.69 | 21.69 | 21.15 | 21.59 | +0.42% | 5,322 | 11,400,195 |
| 2025-01-14 | 20.88 | 21.55 | 20.87 | 21.5 | +3.71% | 6,854 | 14,580,262 |
| 2025-01-13 | 20.56 | 20.88 | 20.2 | 20.73 | +1.12% | 4,097 | 8,444,819 |
| 2025-01-10 | 21.2 | 21.28 | 20.42 | 20.5 | -2.66% | 5,214 | 10,871,072 |
| 2025-01-09 | 21.02 | 21.31 | 21 | 21.06 | -0.28% | 3,226 | 6,828,636 |
| 2025-01-08 | 21.3 | 21.36 | 20.5 | 21.12 | -1.08% | 6,654 | 13,879,706 |
| 2025-01-07 | 20.86 | 21.35 | 20.82 | 21.35 | +2.01% | 4,280 | 9,045,282 |
| 2025-01-06 | 20.81 | 21.26 | 20.5 | 20.93 | +0.58% | 4,981 | 10,401,960 |
| 2025-01-03 | 21.47 | 21.53 | 20.68 | 20.81 | -3.07% | 8,190 | 17,340,525 |
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：