股票概览
27.58
+0.77%
+0.21
27.37
开盘价
27.69
最高价
26.98
最低价
11,313
成交量
数据更新至: 2025-03-25
技术指标
28.20
MA5 (5日均线)
28.70
MA10 (10日均线)
28.95
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 | 27.37 | 27.69 | 26.98 | 27.58 | +0.77% | 11,313 | 30,934,621 |
| 2025-03-24 | 27.98 | 28.13 | 26.68 | 27.37 | -1.9% | 24,531 | 67,116,558 |
| 2025-03-21 | 28.79 | 28.87 | 27.79 | 27.9 | -3.39% | 30,590 | 86,298,344 |
| 2025-03-20 | 29.16 | 29.43 | 28.76 | 28.88 | -1.4% | 23,948 | 69,743,053 |
| 2025-03-19 | 29.56 | 30 | 29.1 | 29.29 | -0.95% | 25,733 | 75,875,485 |
| 2025-03-18 | 29.19 | 29.78 | 29.05 | 29.57 | +1.75% | 23,451 | 69,209,928 |
| 2025-03-17 | 29.2 | 29.37 | 28.92 | 29.06 | -0.48% | 19,288 | 56,138,232 |
| 2025-03-14 | 28.4 | 29.26 | 28.4 | 29.2 | +2.24% | 27,282 | 78,714,461 |
| 2025-03-13 | 29.4 | 29.5 | 28.28 | 28.56 | -3.32% | 37,507 | 107,652,526 |
| 2025-03-12 | 29.66 | 29.9 | 29.5 | 29.54 | -0.4% | 29,250 | 86,784,820 |
| 2025-03-11 | 29.1 | 29.68 | 29 | 29.66 | +0.44% | 24,491 | 71,957,659 |
| 2025-03-10 | 29.5 | 29.72 | 29.18 | 29.53 | +0.03% | 30,395 | 89,411,161 |
| 2025-03-07 | 29.7 | 30.16 | 29.23 | 29.52 | -0.81% | 37,908 | 112,424,487 |
| 2025-03-06 | 30.04 | 30.48 | 29.76 | 29.76 | +0.51% | 61,037 | 183,569,538 |
| 2025-03-05 | 29.6 | 30.08 | 29.2 | 29.61 | +0.92% | 47,010 | 139,448,312 |
| 2025-03-04 | 27.88 | 29.58 | 27.85 | 29.34 | +3.82% | 45,880 | 133,016,477 |
| 2025-03-03 | 28 | 28.79 | 27.48 | 28.26 | +1.47% | 36,695 | 103,819,462 |
| 2025-02-28 | 29 | 29.18 | 27.69 | 27.85 | -4.62% | 40,724 | 115,254,732 |
| 2025-02-27 | 29.18 | 29.65 | 28.44 | 29.2 | -0.41% | 41,311 | 119,887,822 |
| 2025-02-26 | 29.23 | 29.73 | 28.84 | 29.32 | +1.63% | 43,022 | 125,566,268 |
| 2025-02-25 | 28.28 | 29.31 | 28.17 | 28.85 | +0.52% | 44,034 | 127,209,860 |
| 2025-02-24 | 28.6 | 28.93 | 28.23 | 28.7 | +0.53% | 39,384 | 112,535,402 |
| 2025-02-21 | 27.7 | 28.57 | 27.55 | 28.55 | +2.96% | 47,869 | 134,883,293 |
| 2025-02-20 | 27.87 | 27.98 | 27.3 | 27.73 | +0.91% | 30,996 | 85,944,969 |
| 2025-02-19 | 26.38 | 27.5 | 26.22 | 27.48 | +4.01% | 34,780 | 94,325,123 |
| 2025-02-18 | 27.28 | 27.44 | 26.07 | 26.42 | -3.08% | 26,566 | 71,319,212 |
| 2025-02-17 | 27.09 | 27.45 | 26.87 | 27.26 | +0.63% | 24,406 | 66,340,937 |
| 2025-02-14 | 27.02 | 27.28 | 26.61 | 27.09 | -0.04% | 22,221 | 59,913,811 |
| 2025-02-13 | 28 | 28 | 27.1 | 27.1 | -2.8% | 28,016 | 76,863,407 |
| 2025-02-12 | 27.15 | 27.89 | 26.95 | 27.88 | +2.39% | 33,349 | 91,646,521 |
| 2025-02-11 | 27.6 | 27.6 | 27 | 27.23 | -1.41% | 22,032 | 60,064,383 |
| 2025-02-10 | 26.9 | 27.88 | 26.84 | 27.62 | +2.68% | 35,011 | 95,481,019 |
| 2025-02-07 | 26.74 | 27.43 | 26.52 | 26.9 | +0.64% | 39,391 | 106,432,975 |
| 2025-02-06 | 25.03 | 26.96 | 24.97 | 26.73 | +6.2% | 40,875 | 107,408,938 |
| 2025-02-05 | 25.01 | 25.46 | 25.01 | 25.17 | +2.48% | 21,906 | 55,308,659 |
| 2025-01-27 | 25.4 | 25.52 | 24.55 | 24.56 | -3.42% | 25,645 | 64,023,707 |
| 2025-01-24 | 25.31 | 25.63 | 25.16 | 25.43 | -0.39% | 31,710 | 80,402,537 |
| 2025-01-23 | 25.98 | 26.35 | 25.51 | 25.53 | -0.55% | 28,214 | 73,467,033 |
| 2025-01-22 | 25.79 | 26.13 | 25.58 | 25.67 | -1.35% | 18,006 | 46,543,437 |
| 2025-01-21 | 25.9 | 26.24 | 25.55 | 26.02 | +1.01% | 19,183 | 49,651,217 |
| 2025-01-20 | 25.9 | 26.15 | 25.61 | 25.76 | +0.19% | 16,675 | 43,118,454 |
| 2025-01-17 | 25.1 | 26.05 | 24.82 | 25.71 | +2.39% | 23,681 | 60,510,677 |
| 2025-01-16 | 25.3 | 25.67 | 24.78 | 25.11 | -0.04% | 17,116 | 43,155,002 |
| 2025-01-15 | 25.21 | 25.48 | 24.73 | 25.12 | +0.04% | 17,292 | 43,401,574 |
| 2025-01-14 | 24.22 | 25.19 | 24.11 | 25.11 | +4.1% | 23,721 | 58,845,942 |
| 2025-01-13 | 24 | 24.33 | 23.28 | 24.12 | +0.5% | 12,669 | 30,268,282 |
| 2025-01-10 | 24.49 | 25.28 | 24 | 24 | -2.04% | 21,301 | 52,639,424 |
| 2025-01-09 | 24.47 | 25.39 | 24.41 | 24.5 | -0.49% | 19,878 | 49,566,090 |
| 2025-01-08 | 24.89 | 25.05 | 23.58 | 24.62 | -1.52% | 29,852 | 72,706,614 |
| 2025-01-07 | 24.52 | 25.08 | 24.23 | 25 | +2.25% | 20,172 | 49,785,329 |
| 2025-01-06 | 25.41 | 25.42 | 24.25 | 24.45 | -3.82% | 30,248 | 74,834,332 |
| 2025-01-03 | 26.83 | 26.86 | 25.4 | 25.42 | -5.15% | 28,106 | 73,248,017 |
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：