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 |
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：