股票概览
27.26
-1.02%
-0.28
27.6
开盘价
27.9
最高价
26.88
最低价
25,583
成交量
数据更新至: 2025-03-25
技术指标
28.58
MA5 (5日均线)
29.89
MA10 (10日均线)
30.28
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 | 27.6 | 27.9 | 26.88 | 27.26 | -1.02% | 25,583 | 69,612,144 |
| 2025-03-24 | 28.42 | 28.85 | 27.13 | 27.54 | -3.67% | 47,835 | 132,787,516 |
| 2025-03-21 | 30 | 30.1 | 28.02 | 28.59 | -2.69% | 51,884 | 148,517,525 |
| 2025-03-20 | 30.1 | 30.43 | 29.26 | 29.38 | -2.55% | 53,965 | 160,506,183 |
| 2025-03-19 | 30.93 | 31.35 | 30.01 | 30.15 | -1.95% | 34,874 | 106,246,451 |
| 2025-03-18 | 31.42 | 32.49 | 30.58 | 30.75 | -2.41% | 59,907 | 187,541,346 |
| 2025-03-17 | 31.12 | 31.56 | 30.01 | 31.51 | +1.25% | 42,525 | 130,527,532 |
| 2025-03-14 | 30.5 | 31.3 | 29.71 | 31.12 | +1.5% | 48,328 | 147,482,772 |
| 2025-03-13 | 31.76 | 32.75 | 30.5 | 30.66 | -4.04% | 60,052 | 189,252,939 |
| 2025-03-12 | 31.22 | 33.79 | 30.88 | 31.95 | +3.8% | 110,647 | 358,868,586 |
| 2025-03-11 | 30.79 | 31.39 | 29.95 | 30.78 | -2.16% | 41,697 | 127,455,059 |
| 2025-03-10 | 30.9 | 31.58 | 30.5 | 31.46 | +1.45% | 41,298 | 128,308,281 |
| 2025-03-07 | 31.45 | 31.89 | 30.2 | 31.01 | -2.21% | 60,497 | 186,404,526 |
| 2025-03-06 | 32.58 | 32.61 | 31.47 | 31.71 | -1.52% | 70,539 | 224,181,799 |
| 2025-03-05 | 30.07 | 32.2 | 29.75 | 32.2 | +7.33% | 110,820 | 346,772,969 |
| 2025-03-04 | 29 | 30.37 | 28.75 | 30 | +2.56% | 47,571 | 141,111,934 |
| 2025-03-03 | 30.1 | 30.9 | 29.25 | 29.25 | -2.82% | 60,650 | 181,688,400 |
| 2025-02-28 | 30.28 | 30.56 | 29 | 30.1 | -1.18% | 70,006 | 210,375,861 |
| 2025-02-27 | 29.98 | 31.48 | 29.62 | 30.46 | +2.28% | 84,059 | 257,763,312 |
| 2025-02-26 | 29.36 | 30.1 | 28.6 | 29.78 | +1.15% | 71,405 | 211,352,723 |
| 2025-02-25 | 29.42 | 30.48 | 29.1 | 29.44 | -1.54% | 74,254 | 220,236,376 |
| 2025-02-24 | 28.68 | 30.78 | 28.68 | 29.9 | +6.75% | 132,959 | 397,833,736 |
| 2025-02-21 | 27 | 28.28 | 26.52 | 28.01 | +4.75% | 82,603 | 227,992,057 |
| 2025-02-20 | 25.72 | 27.05 | 25.33 | 26.74 | +3.93% | 76,547 | 202,198,020 |
| 2025-02-19 | 24.35 | 25.97 | 24.21 | 25.73 | +5.8% | 55,177 | 140,104,991 |
| 2025-02-18 | 25 | 25.19 | 24.12 | 24.32 | -2.41% | 28,652 | 70,732,283 |
| 2025-02-17 | 25.13 | 25.3 | 24.61 | 24.92 | -0.28% | 31,232 | 77,877,640 |
| 2025-02-14 | 25.3 | 25.69 | 24.83 | 24.99 | -1.23% | 32,319 | 81,419,136 |
| 2025-02-13 | 26.1 | 26.1 | 25.18 | 25.3 | -2.88% | 38,065 | 97,134,340 |
| 2025-02-12 | 25.8 | 26.18 | 25.46 | 26.05 | +0.77% | 31,123 | 80,485,797 |
| 2025-02-11 | 26.28 | 26.29 | 25.35 | 25.85 | -1.6% | 35,104 | 90,227,902 |
| 2025-02-10 | 27.03 | 27.17 | 26.2 | 26.27 | -2.63% | 44,426 | 117,364,707 |
| 2025-02-07 | 25.92 | 26.98 | 25.68 | 26.98 | +3.29% | 54,280 | 143,486,822 |
| 2025-02-06 | 24.92 | 26.28 | 24.68 | 26.12 | +5.41% | 48,396 | 123,859,568 |
| 2025-02-05 | 25.05 | 25.74 | 24.69 | 24.78 | -0.52% | 28,405 | 71,290,833 |
| 2025-01-27 | 25.51 | 25.78 | 24.91 | 24.91 | -3.56% | 22,836 | 57,926,625 |
| 2025-01-24 | 25.1 | 25.97 | 25.1 | 25.83 | +2.5% | 29,927 | 76,637,447 |
| 2025-01-23 | 25.35 | 26.48 | 25.2 | 25.2 | -0.59% | 37,604 | 97,171,283 |
| 2025-01-22 | 26 | 26.3 | 25.14 | 25.35 | -2.09% | 33,241 | 84,817,572 |
| 2025-01-21 | 24.5 | 26.25 | 24.17 | 25.89 | +6.06% | 59,569 | 151,337,542 |
| 2025-01-20 | 25.15 | 25.44 | 24.11 | 24.41 | -2.87% | 40,977 | 100,578,808 |
| 2025-01-17 | 24.76 | 25.33 | 24.5 | 25.13 | +1.54% | 23,290 | 58,146,977 |
| 2025-01-16 | 25.97 | 26.04 | 24.69 | 24.75 | -3.47% | 42,463 | 107,328,816 |
| 2025-01-15 | 26 | 26.05 | 25.1 | 25.64 | -0.77% | 35,418 | 90,248,165 |
| 2025-01-14 | 23.66 | 26.33 | 23.66 | 25.84 | +8.66% | 59,070 | 149,589,288 |
| 2025-01-13 | 24.2 | 24.9 | 23.4 | 23.78 | -4.5% | 44,969 | 108,335,551 |
| 2025-01-10 | 25.67 | 26.8 | 23.93 | 24.9 | -5.68% | 83,103 | 207,818,100 |
| 2025-01-09 | 24.36 | 28.22 | 23.95 | 26.4 | +8.37% | 97,650 | 255,323,939 |
| 2025-01-08 | 22.27 | 24.6 | 21.25 | 24.36 | +9.38% | 48,316 | 111,615,617 |
| 2025-01-07 | 22.68 | 22.72 | 22.15 | 22.27 | -1.5% | 13,817 | 30,947,002 |
| 2025-01-06 | 22.82 | 23.02 | 22.35 | 22.61 | -1.52% | 12,906 | 29,249,123 |
| 2025-01-03 | 22.92 | 23.39 | 22.61 | 22.96 | +0.09% | 14,741 | 33,861,672 |
| 2025-01-02 | 23.32 | 23.8 | 22.52 | 22.94 | -2.55% | 15,519 | 35,948,448 |
| 2024-12-31 | 23.7 | 23.84 | 23.2 | 23.54 | -0.42% | 25,948 | 60,994,139 |
| 2024-12-30 | 24.18 | 24.18 | 23.41 | 23.64 | -2.23% | 30,030 | 70,912,339 |
| 2024-12-27 | 24.87 | 24.93 | 23.93 | 24.18 | -2.42% | 29,960 | 72,817,966 |
| 2024-12-26 | 24.47 | 24.98 | 24.45 | 24.78 | +1.39% | 13,994 | 34,669,610 |
| 2024-12-25 | 24.2 | 24.44 | 24.11 | 24.44 | +0.58% | 13,893 | 33,719,412 |
| 2024-12-24 | 24.03 | 24.42 | 23.97 | 24.3 | +1.21% | 16,015 | 38,805,808 |
| 2024-12-23 | 24.58 | 24.75 | 23.92 | 24.01 | -2.16% | 21,378 | 51,780,285 |
| 2024-12-20 | 24.88 | 25.14 | 24.51 | 24.54 | -1.29% | 19,960 | 49,482,598 |
| 2024-12-19 | 25.5 | 25.5 | 24.51 | 24.86 | -1.62% | 23,626 | 58,554,017 |
| 2024-12-18 | 26.17 | 26.17 | 25.15 | 25.27 | -2.13% | 21,904 | 56,060,643 |
| 2024-12-17 | 25.79 | 26.33 | 25.77 | 25.82 | -0.42% | 19,406 | 50,510,969 |
| 2024-12-16 | 27.68 | 27.88 | 25.75 | 25.93 | -6.12% | 45,325 | 120,481,456 |
| 2024-12-13 | 27.76 | 28.87 | 27.42 | 27.62 | -0.75% | 110,668 | 312,211,565 |
| 2024-12-12 | 28.39 | 28.51 | 27.81 | 27.83 | -1.14% | 37,861 | 106,252,909 |
| 2024-12-11 | 28.11 | 28.45 | 27.73 | 28.15 | +0.04% | 33,871 | 95,268,687 |
| 2024-12-10 | 28.67 | 29.06 | 28 | 28.14 | +0.86% | 29,961 | 85,781,003 |
| 2024-12-09 | 28.18 | 28.45 | 27.7 | 27.9 | -2.96% | 24,104 | 67,482,496 |
| 2024-12-06 | 28.79 | 29.13 | 28.17 | 28.75 | -0.52% | 21,194 | 60,672,562 |
| 2024-12-05 | 28.39 | 29.8 | 28.3 | 28.9 | +1.62% | 31,229 | 90,670,562 |
| 2024-12-04 | 29.14 | 29.75 | 28.3 | 28.44 | -2.37% | 21,120 | 60,855,187 |
| 2024-12-03 | 28.85 | 29.8 | 28.8 | 29.13 | +0.59% | 37,867 | 111,003,306 |
| 2024-12-02 | 27.9 | 29.38 | 27.63 | 28.96 | +6.9% | 67,244 | 193,426,016 |
| 2024-11-29 | 26.22 | 27.82 | 26.19 | 27.09 | +2.27% | 27,707 | 75,213,065 |
| 2024-11-28 | 26.44 | 26.98 | 26.18 | 26.49 | +0.15% | 17,910 | 47,572,201 |
| 2024-11-27 | 25.63 | 26.82 | 25.44 | 26.45 | +2.16% | 20,437 | 53,744,352 |
| 2024-11-26 | 27.05 | 27.1 | 25.7 | 25.89 | -3.93% | 21,522 | 56,267,535 |
| 2024-11-25 | 25.77 | 27.52 | 25.46 | 26.95 | +6.52% | 38,140 | 101,670,478 |
| 2024-11-22 | 26.4 | 26.76 | 25.3 | 25.3 | -4.49% | 16,477 | 42,558,294 |
| 2024-11-21 | 26.79 | 26.86 | 26.3 | 26.49 | -0.97% | 15,496 | 41,077,729 |
| 2024-11-20 | 26.6 | 26.95 | 26.26 | 26.75 | +0.41% | 16,983 | 45,222,270 |
| 2024-11-19 | 25.9 | 26.74 | 25.46 | 26.64 | +5.25% | 22,475 | 58,768,759 |
| 2024-11-18 | 25.98 | 25.98 | 25 | 25.31 | -1.36% | 17,558 | 44,765,321 |
| 2024-11-15 | 26.58 | 26.58 | 25.6 | 25.66 | -3.5% | 26,514 | 68,999,595 |
| 2024-11-14 | 27.79 | 27.99 | 26.46 | 26.59 | -4.49% | 26,352 | 71,350,335 |
| 2024-11-13 | 27.03 | 28.15 | 26.86 | 27.84 | +1.42% | 25,379 | 69,624,613 |
| 2024-11-12 | 28.6 | 28.82 | 27.16 | 27.45 | -1.96% | 35,161 | 98,054,419 |
| 2024-11-11 | 26.14 | 28.27 | 26.05 | 28 | +7.07% | 49,869 | 136,831,621 |
| 2024-11-08 | 26.17 | 26.79 | 26.05 | 26.15 | -0.19% | 29,508 | 77,672,075 |
| 2024-11-07 | 25.8 | 26.2 | 25.58 | 26.2 | +1.28% | 23,537 | 61,251,711 |
| 2024-11-06 | 25.9 | 26.7 | 25.58 | 25.87 | +0.51% | 37,283 | 97,604,752 |
| 2024-11-05 | 25.46 | 25.87 | 24.91 | 25.74 | +1.58% | 28,956 | 73,926,152 |
| 2024-11-04 | 24.29 | 25.44 | 24.28 | 25.34 | +5.19% | 31,507 | 79,030,275 |
| 2024-11-01 | 24.69 | 24.98 | 23.95 | 24.09 | -3.68% | 26,594 | 64,641,088 |
| 2024-10-31 | 25.39 | 25.39 | 24.71 | 25.01 | -0.75% | 32,360 | 80,880,688 |
| 2024-10-30 | 25 | 25.54 | 24.71 | 25.2 | +0.8% | 32,605 | 82,101,440 |
| 2024-10-29 | 25.99 | 25.99 | 24.88 | 25 | -3.29% | 44,321 | 112,087,764 |
| 2024-10-28 | 26.08 | 26.28 | 25.71 | 25.85 | -0.58% | 30,868 | 80,013,744 |
| 2024-10-25 | 26.17 | 26.48 | 25.81 | 26 | +0.78% | 28,151 | 73,333,148 |
| 2024-10-24 | 26.38 | 26.38 | 25.6 | 25.8 | -1.94% | 25,345 | 65,552,705 |
| 2024-10-23 | 26.05 | 26.6 | 25.74 | 26.31 | +0.92% | 36,638 | 96,205,346 |
| 2024-10-22 | 26.59 | 26.6 | 25.28 | 26.07 | -4.05% | 72,503 | 187,658,567 |
| 2024-10-21 | 28.02 | 28.8 | 27 | 27.17 | +4.9% | 117,099 | 327,873,389 |
| 2024-10-18 | 24.51 | 26.46 | 24.32 | 25.9 | +3.52% | 49,698 | 125,694,092 |
| 2024-10-17 | 25.12 | 25.45 | 24.91 | 25.02 | +0.64% | 26,086 | 65,474,920 |
| 2024-10-16 | 25.28 | 25.53 | 24.8 | 24.86 | -3.12% | 30,042 | 75,414,853 |
| 2024-10-15 | 26.15 | 26.66 | 25.53 | 25.66 | -1.95% | 30,165 | 78,453,730 |
| 2024-10-14 | 25 | 26.2 | 24.28 | 26.17 | -2.35% | 69,839 | 176,055,794 |
| 2024-10-11 | 25.53 | 29.29 | 23.93 | 26.8 | +4.56% | 97,655 | 258,636,629 |
| 2024-10-10 | 25.31 | 26.19 | 24.16 | 25.63 | +2.52% | 53,366 | 135,055,473 |
| 2024-10-09 | 27 | 27.98 | 25 | 25 | -13.28% | 59,057 | 156,402,773 |
| 2024-10-08 | 30.45 | 30.5 | 25.7 | 28.83 | +12.84% | 91,432 | 257,360,628 |
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：