股票概览
26.97
+1.01%
+0.27
26.55
开盘价
27.19
最高价
26.45
最低价
8,787
成交量
数据更新至: 2025-03-25
技术指标
27.64
MA5 (5日均线)
28.37
MA10 (10日均线)
28.09
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 | 26.55 | 27.19 | 26.45 | 26.97 | +1.01% | 8,787 | 23,600,389 |
| 2025-03-24 | 27.92 | 28.07 | 26.1 | 26.7 | -4.74% | 23,902 | 64,052,754 |
| 2025-03-21 | 28.1 | 28.24 | 27.66 | 28.03 | -0.81% | 15,418 | 42,986,260 |
| 2025-03-20 | 28.23 | 28.9 | 27.96 | 28.26 | +0.11% | 15,938 | 45,325,613 |
| 2025-03-19 | 29 | 29 | 28.04 | 28.23 | -1.98% | 18,993 | 53,759,824 |
| 2025-03-18 | 29 | 29.11 | 28.53 | 28.8 | 0% | 19,842 | 57,209,129 |
| 2025-03-17 | 28.94 | 29.14 | 28.51 | 28.8 | -0.52% | 17,721 | 51,008,400 |
| 2025-03-14 | 28.95 | 29.08 | 28.17 | 28.95 | -0.03% | 26,459 | 75,770,452 |
| 2025-03-13 | 29.93 | 30 | 28.38 | 28.96 | -3.31% | 38,779 | 112,099,586 |
| 2025-03-12 | 30.3 | 30.55 | 29.73 | 29.95 | -1.25% | 32,785 | 98,593,176 |
| 2025-03-11 | 28.89 | 30.65 | 28.89 | 30.33 | +2.74% | 46,909 | 141,356,650 |
| 2025-03-10 | 28.77 | 29.65 | 28.6 | 29.52 | +2.61% | 46,924 | 137,495,029 |
| 2025-03-07 | 27.52 | 29.31 | 27.08 | 28.77 | +4.77% | 55,145 | 157,909,614 |
| 2025-03-06 | 27.25 | 28.01 | 27 | 27.46 | +1.97% | 24,422 | 67,198,191 |
| 2025-03-05 | 26.61 | 27.35 | 26.59 | 26.93 | +0.41% | 17,295 | 46,655,138 |
| 2025-03-04 | 25.94 | 26.93 | 25.77 | 26.82 | +3.39% | 17,891 | 47,658,686 |
| 2025-03-03 | 26.03 | 26.55 | 25.66 | 25.94 | +0.31% | 26,130 | 68,244,882 |
| 2025-02-28 | 28.18 | 28.18 | 25.84 | 25.86 | -8.62% | 38,957 | 103,869,603 |
| 2025-02-27 | 28.29 | 28.97 | 27.75 | 28.3 | +0.46% | 37,931 | 107,263,847 |
| 2025-02-26 | 28.5 | 28.82 | 27.81 | 28.17 | -1.16% | 34,683 | 98,179,742 |
| 2025-02-25 | 28.09 | 29.45 | 27.77 | 28.5 | -0.49% | 42,414 | 121,795,739 |
| 2025-02-24 | 28.59 | 29.29 | 28.17 | 28.64 | +0.03% | 33,116 | 94,887,311 |
| 2025-02-21 | 28 | 29.25 | 28 | 28.63 | +2.18% | 47,667 | 136,388,956 |
| 2025-02-20 | 27.2 | 28.5 | 27.05 | 28.02 | +2.15% | 42,853 | 118,872,764 |
| 2025-02-19 | 25.8 | 27.7 | 25.61 | 27.43 | +7.23% | 42,815 | 115,239,568 |
| 2025-02-18 | 26.12 | 26.28 | 25.48 | 25.58 | -1.88% | 15,133 | 39,219,238 |
| 2025-02-17 | 25.75 | 26.35 | 25.5 | 26.07 | +0.7% | 16,066 | 41,925,530 |
| 2025-02-14 | 25.6 | 25.91 | 25.4 | 25.89 | +1.49% | 14,852 | 38,076,680 |
| 2025-02-13 | 26.2 | 26.59 | 25.5 | 25.51 | -2.86% | 21,211 | 54,778,325 |
| 2025-02-12 | 25.53 | 26.6 | 25.2 | 26.26 | +3.1% | 30,207 | 78,770,096 |
| 2025-02-11 | 25.68 | 25.95 | 25.4 | 25.47 | -0.89% | 21,928 | 56,086,293 |
| 2025-02-10 | 26 | 26 | 25.33 | 25.7 | -0.85% | 24,365 | 62,470,094 |
| 2025-02-07 | 25.8 | 26.35 | 25.45 | 25.92 | +0.27% | 21,553 | 55,907,968 |
| 2025-02-06 | 25.04 | 25.98 | 24.88 | 25.85 | +2.95% | 23,034 | 59,088,934 |
| 2025-02-05 | 24.2 | 25.36 | 24 | 25.11 | +4.63% | 19,880 | 49,466,462 |
| 2025-01-27 | 24.7 | 24.99 | 23.89 | 24 | -3.03% | 13,305 | 32,212,482 |
| 2025-01-24 | 24 | 25.1 | 24 | 24.75 | +3.04% | 17,453 | 43,081,671 |
| 2025-01-23 | 24.08 | 24.93 | 23.96 | 24.02 | +1.44% | 15,695 | 38,240,964 |
| 2025-01-22 | 23.92 | 24.05 | 23.58 | 23.68 | -1.33% | 7,902 | 18,767,375 |
| 2025-01-21 | 24.18 | 24.21 | 23.62 | 24 | -0.08% | 6,809 | 16,308,592 |
| 2025-01-20 | 24 | 24.2 | 23.63 | 24.02 | +1.31% | 8,966 | 21,437,207 |
| 2025-01-17 | 23.74 | 24.05 | 23.41 | 23.71 | 0% | 9,090 | 21,610,667 |
| 2025-01-16 | 23.9 | 24.06 | 23.45 | 23.71 | +0.59% | 8,395 | 19,944,084 |
| 2025-01-15 | 23.88 | 23.92 | 23.41 | 23.57 | -1.5% | 6,351 | 15,013,522 |
| 2025-01-14 | 22.93 | 24.1 | 22.89 | 23.93 | +4.91% | 11,221 | 26,489,477 |
| 2025-01-13 | 22.69 | 23.18 | 22.42 | 22.81 | -0.48% | 5,577 | 12,718,676 |
| 2025-01-10 | 23.34 | 23.89 | 22.92 | 22.92 | -2.22% | 6,666 | 15,653,701 |
| 2025-01-09 | 23.16 | 23.75 | 23.16 | 23.44 | +0.39% | 5,053 | 11,894,779 |
| 2025-01-08 | 23.4 | 23.61 | 22.89 | 23.35 | -0.98% | 6,916 | 16,069,089 |
| 2025-01-07 | 23.08 | 23.66 | 22.9 | 23.58 | +2.3% | 7,103 | 16,592,445 |
| 2025-01-06 | 23.25 | 23.78 | 22.86 | 23.05 | -1.12% | 8,593 | 19,808,220 |
| 2025-01-03 | 24.46 | 24.7 | 23.25 | 23.31 | -4.11% | 12,108 | 28,911,383 |
| 2025-01-02 | 25.26 | 25.31 | 24 | 24.31 | -4.33% | 14,035 | 34,534,137 |
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：