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 |
| 2024-12-31 | 26.22 | 26.39 | 25.3 | 25.41 | -2.01% | 18,531 | 47,731,456 |
| 2024-12-30 | 25.87 | 26.19 | 25.31 | 25.93 | 0% | 10,493 | 27,124,712 |
| 2024-12-27 | 25.9 | 26.5 | 25.77 | 25.93 | +0.62% | 19,156 | 50,146,832 |
| 2024-12-26 | 25.3 | 26.25 | 25.2 | 25.77 | +1.86% | 14,234 | 36,795,502 |
| 2024-12-25 | 25.63 | 25.95 | 25.3 | 25.3 | -1.52% | 13,905 | 35,552,765 |
| 2024-12-24 | 25.18 | 25.89 | 25.18 | 25.69 | +1.54% | 10,487 | 26,842,921 |
| 2024-12-23 | 26.26 | 26.42 | 25.3 | 25.3 | -3.47% | 18,718 | 47,975,755 |
| 2024-12-20 | 25.29 | 26.45 | 25.2 | 26.21 | +4.05% | 18,491 | 47,985,140 |
| 2024-12-19 | 24.85 | 25.49 | 24.55 | 25.19 | +1.37% | 12,860 | 32,130,314 |
| 2024-12-18 | 24.88 | 25.42 | 24.49 | 24.85 | +0.08% | 16,546 | 41,411,647 |
| 2024-12-17 | 25.83 | 26.09 | 24.8 | 24.83 | -3.87% | 14,858 | 37,468,181 |
| 2024-12-16 | 26.62 | 26.63 | 25.58 | 25.83 | -2.71% | 15,287 | 39,761,590 |
| 2024-12-13 | 26.95 | 27.24 | 26.55 | 26.55 | -1.63% | 21,738 | 58,340,822 |
| 2024-12-12 | 27.19 | 28 | 26.67 | 26.99 | +0.15% | 23,830 | 64,683,244 |
| 2024-12-11 | 27.02 | 27.3 | 26.22 | 26.95 | +0.19% | 28,688 | 76,692,651 |
| 2024-12-10 | 26.8 | 27.5 | 26.09 | 26.9 | +4.96% | 49,254 | 132,356,524 |
| 2024-12-09 | 25.3 | 26.19 | 25.03 | 25.63 | +1.55% | 22,451 | 57,479,857 |
| 2024-12-06 | 25.57 | 25.76 | 24.89 | 25.24 | -0.43% | 16,771 | 42,373,393 |
| 2024-12-05 | 24.68 | 25.58 | 24.68 | 25.35 | +1.85% | 13,147 | 33,230,502 |
| 2024-12-04 | 25.45 | 25.73 | 24.61 | 24.89 | -2.08% | 15,283 | 38,477,382 |
| 2024-12-03 | 25.7 | 25.82 | 25.31 | 25.42 | -0.51% | 15,120 | 38,584,601 |
| 2024-12-02 | 25.45 | 26.21 | 25.22 | 25.55 | +0.79% | 21,817 | 56,145,241 |
| 2024-11-29 | 25.44 | 26 | 25.2 | 25.35 | -0.86% | 18,836 | 48,097,287 |
| 2024-11-28 | 25.9 | 26.34 | 25.28 | 25.57 | 0% | 20,302 | 52,344,921 |
| 2024-11-27 | 23.76 | 26.06 | 23.23 | 25.57 | +7.62% | 27,777 | 69,604,112 |
| 2024-11-26 | 24.17 | 24.63 | 23.76 | 23.76 | -2.02% | 8,361 | 20,199,192 |
| 2024-11-25 | 23.73 | 24.5 | 23 | 24.25 | +2.19% | 15,869 | 37,606,808 |
| 2024-11-22 | 25.55 | 25.55 | 23.64 | 23.73 | -5.91% | 18,306 | 44,805,248 |
| 2024-11-21 | 25.78 | 25.79 | 25 | 25.22 | -1.68% | 13,521 | 34,284,789 |
| 2024-11-20 | 25.18 | 25.78 | 24.98 | 25.65 | +1.87% | 16,952 | 43,190,947 |
| 2024-11-19 | 24.5 | 25.23 | 24.26 | 25.18 | +3.03% | 16,182 | 40,100,430 |
| 2024-11-18 | 25.43 | 25.5 | 24.26 | 24.44 | -3.4% | 16,376 | 40,367,619 |
| 2024-11-15 | 26.21 | 26.46 | 25.2 | 25.3 | -3.73% | 18,243 | 47,237,366 |
| 2024-11-14 | 27.63 | 27.7 | 26.2 | 26.28 | -4.75% | 20,004 | 53,645,907 |
| 2024-11-13 | 27.49 | 28.1 | 26.8 | 27.59 | +0.33% | 25,749 | 70,373,001 |
| 2024-11-12 | 29.5 | 29.55 | 27 | 27.5 | -5.92% | 35,360 | 100,294,172 |
| 2024-11-11 | 28.16 | 29.49 | 28.16 | 29.23 | +3.1% | 35,173 | 101,605,068 |
| 2024-11-08 | 27.9 | 29.45 | 27.57 | 28.35 | +3.09% | 39,075 | 110,939,022 |
| 2024-11-07 | 26.86 | 28.6 | 26.85 | 27.5 | +2.42% | 28,865 | 80,126,601 |
| 2024-11-06 | 27.88 | 27.98 | 26.75 | 26.85 | -2.15% | 28,609 | 78,034,442 |
| 2024-11-05 | 27.02 | 27.8 | 26.69 | 27.44 | +0.59% | 30,766 | 83,927,152 |
| 2024-11-04 | 25.16 | 27.66 | 25.05 | 27.28 | +7.27% | 43,556 | 117,337,361 |
| 2024-11-01 | 24.6 | 25.87 | 24.21 | 25.43 | +4.22% | 36,536 | 92,650,555 |
| 2024-10-31 | 24.47 | 24.68 | 24 | 24.4 | +0.49% | 17,604 | 42,985,027 |
| 2024-10-30 | 24.98 | 25.11 | 24.01 | 24.28 | -2.69% | 17,040 | 41,759,903 |
| 2024-10-29 | 25.8 | 26.19 | 24.82 | 24.95 | -2.84% | 16,631 | 42,358,860 |
| 2024-10-28 | 25.08 | 25.91 | 24.8 | 25.68 | +1.99% | 18,626 | 47,339,179 |
| 2024-10-25 | 24.53 | 25.2 | 24.35 | 25.18 | +2.65% | 18,684 | 46,270,645 |
| 2024-10-24 | 25.05 | 25.21 | 24.51 | 24.53 | -2.93% | 15,494 | 38,321,924 |
| 2024-10-23 | 24.5 | 25.7 | 24.41 | 25.27 | +1.49% | 28,916 | 72,927,735 |
| 2024-10-22 | 25.66 | 25.66 | 24.5 | 24.9 | -1.58% | 24,989 | 62,056,203 |
| 2024-10-21 | 24.51 | 25.79 | 24.51 | 25.3 | +4.33% | 36,686 | 92,601,961 |
| 2024-10-18 | 23.05 | 24.68 | 22.99 | 24.25 | +5.34% | 34,110 | 82,376,154 |
| 2024-10-17 | 23.01 | 23.68 | 22.94 | 23.02 | +0.48% | 14,168 | 33,074,403 |
| 2024-10-16 | 23.28 | 23.4 | 22.8 | 22.91 | -1.67% | 11,489 | 26,482,342 |
| 2024-10-15 | 24 | 24.22 | 23.28 | 23.3 | -2.71% | 15,296 | 36,324,645 |
| 2024-10-14 | 22.66 | 24.35 | 22.41 | 23.95 | +6.16% | 22,354 | 52,336,754 |
| 2024-10-11 | 24.4 | 24.4 | 22.3 | 22.56 | -7.47% | 27,250 | 63,233,367 |
| 2024-10-10 | 24.82 | 25.38 | 24 | 24.38 | -0.89% | 23,207 | 57,321,930 |
| 2024-10-09 | 27 | 27 | 24.6 | 24.6 | -12.58% | 44,308 | 113,737,739 |
| 2024-10-08 | 30 | 30 | 26.66 | 28.14 | +10.18% | 64,058 | 177,717,703 |
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：