股票概览
27.23
+0.11%
+0.03
27.1
开盘价
27.45
最高价
26.83
最低价
5,608
成交量
数据更新至: 2025-03-25
技术指标
27.66
MA5 (5日均线)
27.52
MA10 (10日均线)
28.84
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 | 27.1 | 27.45 | 26.83 | 27.23 | +0.11% | 5,608 | 15,223,878 |
| 2025-03-24 | 27.28 | 27.7 | 26.6 | 27.2 | -0.18% | 10,390 | 28,122,866 |
| 2025-03-21 | 28.13 | 28.42 | 27.12 | 27.25 | -4.12% | 14,957 | 41,335,493 |
| 2025-03-20 | 28.19 | 28.46 | 27.81 | 28.42 | +0.78% | 15,834 | 44,634,430 |
| 2025-03-19 | 27.43 | 28.47 | 27.43 | 28.2 | +2.4% | 22,854 | 64,077,405 |
| 2025-03-18 | 27.6 | 27.95 | 27.18 | 27.54 | -0.15% | 13,079 | 36,035,779 |
| 2025-03-17 | 27.48 | 27.69 | 27.1 | 27.58 | +0.99% | 17,415 | 47,768,899 |
| 2025-03-14 | 26.93 | 27.57 | 26.25 | 27.31 | +1.94% | 21,697 | 58,543,017 |
| 2025-03-13 | 27.88 | 27.88 | 26.61 | 26.79 | -3.18% | 38,843 | 105,133,029 |
| 2025-03-12 | 29.58 | 29.62 | 27.46 | 27.67 | -5.82% | 35,969 | 103,157,403 |
| 2025-03-11 | 30.06 | 30.06 | 29.01 | 29.38 | -2.1% | 21,425 | 63,029,134 |
| 2025-03-10 | 30.46 | 30.7 | 29.75 | 30.01 | -1.28% | 14,894 | 44,832,225 |
| 2025-03-07 | 30.5 | 30.79 | 30.02 | 30.4 | -0.49% | 11,154 | 33,950,347 |
| 2025-03-06 | 30.5 | 30.84 | 29.71 | 30.55 | +2.41% | 21,827 | 66,602,714 |
| 2025-03-05 | 30.94 | 31 | 29.83 | 29.83 | -3.15% | 22,582 | 68,551,650 |
| 2025-03-04 | 30.05 | 30.8 | 29.63 | 30.8 | +3.01% | 18,990 | 57,802,598 |
| 2025-03-03 | 29.65 | 30 | 29.25 | 29.9 | +1.22% | 18,633 | 55,319,218 |
| 2025-02-28 | 30.65 | 30.66 | 29.4 | 29.54 | -3.15% | 18,483 | 54,911,749 |
| 2025-02-27 | 30.8 | 30.95 | 29.56 | 30.5 | -0.42% | 28,729 | 87,124,581 |
| 2025-02-26 | 29.4 | 30.83 | 28.88 | 30.63 | +3.73% | 33,192 | 99,429,038 |
| 2025-02-25 | 28.68 | 29.79 | 28.52 | 29.53 | +2.25% | 20,957 | 61,500,070 |
| 2025-02-24 | 28.8 | 29.07 | 28.2 | 28.88 | +0.7% | 19,076 | 54,764,676 |
| 2025-02-21 | 27.82 | 29.18 | 27.39 | 28.68 | +3.69% | 36,767 | 104,724,086 |
| 2025-02-20 | 27.15 | 27.98 | 27.1 | 27.66 | +2.33% | 26,547 | 73,393,357 |
| 2025-02-19 | 26.66 | 27.15 | 26.61 | 27.03 | +1.65% | 12,679 | 34,176,295 |
| 2025-02-18 | 27.29 | 27.29 | 26.47 | 26.59 | -1.77% | 9,870 | 26,480,496 |
| 2025-02-17 | 26.59 | 27.31 | 26.59 | 27.07 | +2.07% | 10,617 | 28,671,880 |
| 2025-02-14 | 27.4 | 27.67 | 26.4 | 26.52 | -2.5% | 12,256 | 32,994,198 |
| 2025-02-13 | 27.65 | 27.65 | 27.04 | 27.2 | -1.45% | 10,833 | 29,539,042 |
| 2025-02-12 | 26.77 | 27.88 | 26.55 | 27.6 | +3.22% | 16,712 | 45,549,027 |
| 2025-02-11 | 26.48 | 27.29 | 26.34 | 26.74 | +0.94% | 7,870 | 21,117,201 |
| 2025-02-10 | 26.88 | 26.88 | 26.15 | 26.49 | -1.38% | 9,650 | 25,493,947 |
| 2025-02-07 | 27.03 | 27.83 | 26.63 | 26.86 | -0.52% | 13,500 | 36,697,747 |
| 2025-02-06 | 26.26 | 27.08 | 26.15 | 27 | +2.74% | 11,169 | 29,961,045 |
| 2025-02-05 | 26.8 | 26.88 | 25.53 | 26.28 | -0.53% | 8,965 | 23,355,741 |
| 2025-01-27 | 26.55 | 27.18 | 26.38 | 26.42 | +0.19% | 15,872 | 42,348,386 |
| 2025-01-24 | 26.42 | 26.79 | 26.28 | 26.37 | -0.19% | 12,252 | 32,513,542 |
| 2025-01-23 | 27.65 | 27.7 | 26.42 | 26.42 | -3.89% | 19,563 | 52,760,178 |
| 2025-01-22 | 27.19 | 27.95 | 26.91 | 27.49 | +0.15% | 18,102 | 49,752,276 |
| 2025-01-21 | 28 | 28.14 | 26.33 | 27.45 | -1.26% | 29,908 | 81,731,770 |
| 2025-01-20 | 28.5 | 28.75 | 27.66 | 27.8 | +0.14% | 17,964 | 50,536,340 |
| 2025-01-17 | 28.66 | 28.77 | 27.55 | 27.76 | -2.94% | 15,945 | 44,494,849 |
| 2025-01-16 | 29.01 | 29.01 | 28.02 | 28.6 | -0.45% | 14,730 | 41,917,113 |
| 2025-01-15 | 28.9 | 29.23 | 28.61 | 28.73 | -0.86% | 19,804 | 57,202,927 |
| 2025-01-14 | 27.6 | 28.98 | 27.55 | 28.98 | +5% | 27,667 | 78,732,476 |
| 2025-01-13 | 27.2 | 28.15 | 26.65 | 27.6 | +2.99% | 16,354 | 44,925,166 |
| 2025-01-10 | 28.25 | 28.25 | 26.8 | 26.8 | -4.42% | 12,100 | 33,406,017 |
| 2025-01-09 | 27.67 | 28.35 | 27.42 | 28.04 | +0.83% | 13,857 | 38,663,052 |
| 2025-01-08 | 27.43 | 28.43 | 26.55 | 27.81 | +1.39% | 18,623 | 51,090,234 |
| 2025-01-07 | 26.91 | 27.49 | 26.4 | 27.43 | +2.24% | 20,507 | 55,560,982 |
| 2025-01-06 | 25.69 | 26.9 | 24.87 | 26.83 | +3.31% | 20,521 | 53,650,681 |
| 2025-01-03 | 26.33 | 26.79 | 25.18 | 25.97 | -1.85% | 13,441 | 34,959,415 |
| 2025-01-02 | 27.53 | 27.64 | 25.5 | 26.46 | -4.37% | 20,729 | 54,910,045 |
| 2024-12-31 | 27.58 | 28.06 | 27.36 | 27.67 | +0.33% | 15,911 | 44,069,115 |
| 2024-12-30 | 28.51 | 28.69 | 27.01 | 27.58 | -3.4% | 31,320 | 87,082,381 |
| 2024-12-27 | 27.91 | 28.76 | 27.67 | 28.55 | +2.07% | 30,535 | 86,430,764 |
| 2024-12-26 | 26.35 | 27.99 | 26.31 | 27.97 | +6.55% | 32,978 | 89,887,094 |
| 2024-12-25 | 25.08 | 26.4 | 24.89 | 26.25 | +4.67% | 28,742 | 73,742,501 |
| 2024-12-24 | 24.2 | 25.3 | 24.12 | 25.08 | +4.07% | 16,974 | 42,273,478 |
| 2024-12-23 | 24.78 | 25.1 | 23.92 | 24.1 | -2.35% | 18,287 | 44,965,186 |
| 2024-12-20 | 24.53 | 25.25 | 24.32 | 24.68 | +0.61% | 9,811 | 24,429,310 |
| 2024-12-19 | 24.17 | 25.03 | 24.01 | 24.53 | +0.53% | 12,369 | 30,215,790 |
| 2024-12-18 | 24.46 | 25.22 | 23.68 | 24.4 | +1.2% | 14,881 | 36,493,534 |
| 2024-12-17 | 25.11 | 25.24 | 24.1 | 24.11 | -3.98% | 11,447 | 28,360,459 |
| 2024-12-16 | 24.95 | 25.52 | 24.76 | 25.11 | +1.17% | 12,053 | 30,235,567 |
| 2024-12-13 | 25.19 | 25.35 | 24.73 | 24.82 | -1.39% | 11,613 | 28,987,275 |
| 2024-12-12 | 25.14 | 25.49 | 24.81 | 25.17 | +0.64% | 18,183 | 45,599,470 |
| 2024-12-11 | 25.75 | 25.98 | 24.82 | 25.01 | -2.87% | 22,055 | 55,624,428 |
| 2024-12-10 | 26.7 | 27.3 | 25.6 | 25.75 | -0.46% | 18,240 | 48,410,806 |
| 2024-12-09 | 26.1 | 26.69 | 25.53 | 25.87 | -0.73% | 18,517 | 48,247,300 |
| 2024-12-06 | 26.44 | 26.66 | 26.01 | 26.06 | -1.36% | 12,414 | 32,588,928 |
| 2024-12-05 | 26.64 | 27.08 | 26.11 | 26.42 | -2.11% | 15,276 | 40,732,758 |
| 2024-12-04 | 27.9 | 28.48 | 26.8 | 26.99 | +0.04% | 21,581 | 59,391,928 |
| 2024-12-03 | 25.75 | 27 | 25.66 | 26.98 | +4.78% | 15,525 | 41,282,803 |
| 2024-12-02 | 25.51 | 25.95 | 25.04 | 25.75 | -0.12% | 10,130 | 25,816,201 |
| 2024-11-29 | 25.76 | 26.15 | 25.47 | 25.78 | +0.47% | 5,908 | 15,223,751 |
| 2024-11-28 | 25.86 | 26.11 | 25.3 | 25.66 | -0.08% | 5,445 | 14,035,857 |
| 2024-11-27 | 25.15 | 25.69 | 24.28 | 25.68 | +2.11% | 7,893 | 19,930,946 |
| 2024-11-26 | 25.4 | 25.74 | 25.06 | 25.15 | -0.91% | 6,666 | 16,934,951 |
| 2024-11-25 | 25.97 | 25.97 | 25.06 | 25.38 | -2.68% | 8,213 | 20,994,554 |
| 2024-11-22 | 26.85 | 27.2 | 24.83 | 26.08 | -2.8% | 16,390 | 42,613,756 |
| 2024-11-21 | 27.44 | 27.75 | 26.55 | 26.83 | -0.59% | 11,527 | 31,108,499 |
| 2024-11-20 | 26.33 | 27.5 | 26.01 | 26.99 | +2.94% | 14,605 | 39,305,968 |
| 2024-11-19 | 25.55 | 26.35 | 25.55 | 26.22 | +3.19% | 9,472 | 24,603,166 |
| 2024-11-18 | 26.59 | 27.24 | 25.18 | 25.41 | -4.51% | 23,288 | 61,083,834 |
| 2024-11-15 | 27.59 | 27.6 | 25.9 | 26.61 | -2.53% | 15,624 | 41,549,256 |
| 2024-11-14 | 28.43 | 29.8 | 26.6 | 27.3 | -3.97% | 28,370 | 79,424,222 |
| 2024-11-13 | 27.64 | 28.96 | 27.64 | 28.43 | +2.71% | 25,007 | 71,078,647 |
| 2024-11-12 | 28.5 | 30.7 | 27.1 | 27.68 | -2.6% | 37,821 | 107,559,636 |
| 2024-11-11 | 27.88 | 28.89 | 27.51 | 28.42 | +4.1% | 32,022 | 90,326,116 |
| 2024-11-08 | 25 | 27.99 | 25 | 27.3 | +10.93% | 47,693 | 128,889,230 |
| 2024-11-07 | 23.75 | 24.89 | 23.54 | 24.61 | +3.36% | 23,030 | 55,976,232 |
| 2024-11-06 | 23.8 | 24.3 | 23.51 | 23.81 | +0.59% | 17,801 | 42,467,082 |
| 2024-11-05 | 23.8 | 23.87 | 23.38 | 23.67 | +0.77% | 19,970 | 47,262,026 |
| 2024-11-04 | 22.83 | 23.54 | 22.83 | 23.49 | +2% | 9,247 | 21,549,402 |
| 2024-11-01 | 23.14 | 23.7 | 22.5 | 23.03 | -0.48% | 12,726 | 29,339,764 |
| 2024-10-31 | 22.53 | 23.38 | 22.4 | 23.14 | +2.71% | 14,483 | 33,100,856 |
| 2024-10-30 | 23.36 | 23.36 | 22.34 | 22.53 | -2.93% | 14,569 | 33,097,702 |
| 2024-10-29 | 23.76 | 24.3 | 23.21 | 23.21 | -1.4% | 14,715 | 34,881,513 |
| 2024-10-28 | 23.54 | 23.8 | 23.31 | 23.54 | 0% | 9,755 | 22,955,842 |
| 2024-10-25 | 23.78 | 24.16 | 23.36 | 23.54 | -1.01% | 10,166 | 24,131,062 |
| 2024-10-24 | 23.19 | 24.05 | 23.19 | 23.78 | +1.28% | 6,697 | 15,914,975 |
| 2024-10-23 | 23.88 | 23.95 | 23.24 | 23.48 | +0.69% | 11,254 | 26,462,045 |
| 2024-10-22 | 24.22 | 24.44 | 23.27 | 23.32 | -3% | 13,372 | 31,695,249 |
| 2024-10-21 | 24.5 | 24.76 | 23.88 | 24.04 | +0.63% | 16,908 | 40,997,493 |
| 2024-10-18 | 23.54 | 24.08 | 23.35 | 23.89 | +1.62% | 16,874 | 40,095,631 |
| 2024-10-17 | 24.72 | 24.72 | 23.48 | 23.51 | -3.09% | 14,203 | 34,046,596 |
| 2024-10-16 | 23.35 | 24.48 | 23.01 | 24.26 | +3.99% | 15,636 | 37,065,208 |
| 2024-10-15 | 23.47 | 23.98 | 23.1 | 23.33 | -0.3% | 13,606 | 32,060,917 |
| 2024-10-14 | 22.53 | 23.69 | 22.31 | 23.4 | +3.54% | 20,578 | 47,613,482 |
| 2024-10-11 | 22.01 | 23.18 | 21.77 | 22.6 | +2.08% | 19,500 | 44,100,359 |
| 2024-10-10 | 21.77 | 22.77 | 21.3 | 22.14 | +2.93% | 12,526 | 27,532,922 |
| 2024-10-09 | 23.51 | 23.51 | 21.04 | 21.51 | -9.62% | 17,916 | 39,734,039 |
| 2024-10-08 | 25.47 | 25.5 | 22 | 23.8 | +9.27% | 38,711 | 90,631,880 |
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：