股票概览
27.51
+0.51%
+0.14
27.18
开盘价
29.38
最高价
26.9
最低价
65,431
成交量
数据更新至: 2025-03-25
技术指标
28.28
MA5 (5日均线)
27.83
MA10 (10日均线)
26.34
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 | 27.18 | 29.38 | 26.9 | 27.51 | +0.51% | 65,431 | 182,027,613 |
| 2025-03-24 | 28.2 | 28.58 | 26.43 | 27.37 | -2.81% | 80,008 | 216,938,832 |
| 2025-03-21 | 28.9 | 28.9 | 26.61 | 28.16 | -3.56% | 129,340 | 355,595,266 |
| 2025-03-20 | 28.88 | 29.89 | 28.28 | 29.2 | +0.17% | 92,648 | 270,522,176 |
| 2025-03-19 | 28.16 | 29.91 | 27.27 | 29.15 | +4.11% | 105,696 | 302,683,564 |
| 2025-03-18 | 27.6 | 28.31 | 27.32 | 28 | +1.41% | 52,948 | 147,654,800 |
| 2025-03-17 | 27.52 | 28.2 | 26.6 | 27.61 | +1.14% | 76,808 | 210,537,156 |
| 2025-03-14 | 26.43 | 27.76 | 25.94 | 27.3 | +2.82% | 84,379 | 226,627,986 |
| 2025-03-13 | 27.29 | 28.18 | 26.09 | 26.55 | -3.42% | 103,719 | 277,808,423 |
| 2025-03-12 | 28.65 | 30.27 | 27.31 | 27.49 | -3.48% | 134,962 | 385,000,945 |
| 2025-03-11 | 28.51 | 29.5 | 27.61 | 28.48 | -3.06% | 120,387 | 340,347,610 |
| 2025-03-10 | 27.1 | 30.33 | 26.94 | 29.38 | +10.2% | 113,337 | 332,802,215 |
| 2025-03-07 | 25.12 | 27.57 | 25 | 26.66 | +4.92% | 110,904 | 295,618,606 |
| 2025-03-06 | 23.9 | 25.85 | 23.62 | 25.41 | +6.41% | 127,947 | 320,472,834 |
| 2025-03-05 | 22.4 | 24.42 | 22.3 | 23.88 | +6.23% | 103,395 | 239,483,723 |
| 2025-03-04 | 22.31 | 22.8 | 22.18 | 22.48 | -1.01% | 61,389 | 138,196,455 |
| 2025-03-03 | 22.53 | 23.04 | 22 | 22.71 | -0.83% | 86,904 | 195,841,983 |
| 2025-02-28 | 22.86 | 23.65 | 22.21 | 22.9 | -1.72% | 89,439 | 204,303,826 |
| 2025-02-27 | 23.07 | 23.48 | 22.52 | 23.3 | +0.3% | 59,347 | 136,013,494 |
| 2025-02-26 | 22.08 | 23.77 | 21.66 | 23.23 | +5.5% | 95,806 | 219,267,046 |
| 2025-02-25 | 22.52 | 22.71 | 21.88 | 22.02 | -4.34% | 85,970 | 191,256,771 |
| 2025-02-24 | 23.08 | 23.23 | 22.35 | 23.02 | -1.24% | 87,091 | 199,160,064 |
| 2025-02-21 | 23.2 | 23.55 | 22.1 | 23.31 | +0.47% | 95,128 | 219,732,048 |
| 2025-02-20 | 22.38 | 23.28 | 21.88 | 23.2 | +1.98% | 97,946 | 221,530,548 |
| 2025-02-19 | 21.33 | 22.79 | 21.1 | 22.75 | +7.82% | 110,295 | 243,185,979 |
| 2025-02-18 | 20.82 | 22.49 | 20.45 | 21.1 | +1.3% | 107,798 | 233,387,834 |
| 2025-02-17 | 21.38 | 21.45 | 20 | 20.83 | -2.07% | 81,287 | 167,153,532 |
| 2025-02-14 | 20.81 | 21.27 | 20.6 | 21.27 | +1.14% | 94,050 | 196,869,765 |
| 2025-02-13 | 21.02 | 21.43 | 20.41 | 21.03 | -0.19% | 99,937 | 209,098,238 |
| 2025-02-12 | 18.58 | 21.58 | 18.5 | 21.07 | +13.04% | 176,257 | 364,194,202 |
| 2025-02-11 | 18.38 | 19.3 | 18.3 | 18.64 | -0.05% | 133,358 | 250,509,224 |
| 2025-02-10 | 18 | 18.73 | 17.81 | 18.65 | +1.14% | 114,553 | 209,858,655 |
| 2025-02-07 | 16.55 | 18.77 | 16.32 | 18.44 | +15.39% | 218,670 | 387,679,802 |
| 2025-02-06 | 15.32 | 16.08 | 15.14 | 15.98 | +4.44% | 83,602 | 132,553,914 |
| 2025-02-05 | 15 | 15.45 | 14.6 | 15.3 | +2.68% | 60,306 | 91,222,282 |
| 2025-01-27 | 15.33 | 15.48 | 14.88 | 14.9 | -2.74% | 43,545 | 65,474,895 |
| 2025-01-24 | 14.92 | 15.36 | 14.76 | 15.32 | +2.68% | 62,659 | 95,277,434 |
| 2025-01-23 | 15.17 | 15.31 | 14.87 | 14.92 | -1.13% | 51,875 | 78,242,408 |
| 2025-01-22 | 15.17 | 15.29 | 14.72 | 15.09 | -0.66% | 49,944 | 74,873,160 |
| 2025-01-21 | 15.13 | 15.55 | 15 | 15.19 | +0.46% | 58,780 | 89,540,762 |
| 2025-01-20 | 14.98 | 15.24 | 14.78 | 15.12 | +1.48% | 74,412 | 111,962,640 |
| 2025-01-17 | 14.12 | 15.05 | 14.12 | 14.9 | +3.76% | 80,000 | 118,389,209 |
| 2025-01-16 | 14.76 | 15 | 14.16 | 14.36 | -3.17% | 60,843 | 88,423,849 |
| 2025-01-15 | 14.88 | 15.28 | 14.7 | 14.83 | +0.68% | 56,333 | 84,293,191 |
| 2025-01-14 | 13.95 | 14.74 | 13.95 | 14.73 | +5.59% | 53,296 | 77,139,361 |
| 2025-01-13 | 13.93 | 14.28 | 13.5 | 13.95 | -0.99% | 39,718 | 55,307,341 |
| 2025-01-10 | 14.84 | 14.97 | 14.01 | 14.09 | -5.25% | 73,976 | 106,517,099 |
| 2025-01-09 | 14.01 | 15.12 | 14.01 | 14.87 | +4.35% | 76,710 | 113,291,373 |
| 2025-01-08 | 14.67 | 14.79 | 13.82 | 14.25 | -3.65% | 66,075 | 94,006,570 |
| 2025-01-07 | 14.07 | 14.84 | 14.07 | 14.79 | +4.3% | 56,412 | 82,251,716 |
| 2025-01-06 | 14.29 | 14.44 | 13.5 | 14.18 | -0.98% | 47,838 | 67,675,116 |
| 2025-01-03 | 15.51 | 15.6 | 14.2 | 14.32 | -6.04% | 87,156 | 127,764,721 |
| 2025-01-02 | 14.95 | 15.95 | 14.87 | 15.24 | +2.63% | 119,844 | 185,491,543 |
| 2024-12-31 | 15.25 | 15.29 | 14.8 | 14.85 | -2.94% | 55,090 | 82,573,142 |
| 2024-12-30 | 15.78 | 15.78 | 14.9 | 15.3 | -1.23% | 68,590 | 105,515,601 |
| 2024-12-27 | 15.04 | 15.85 | 14.61 | 15.49 | +3.47% | 102,210 | 157,144,285 |
| 2024-12-26 | 14.11 | 15.09 | 13.96 | 14.97 | +5.5% | 86,288 | 127,239,295 |
| 2024-12-25 | 14.85 | 14.85 | 13.85 | 14.19 | -3.21% | 46,275 | 65,535,098 |
| 2024-12-24 | 14.67 | 14.83 | 14.2 | 14.66 | +0.41% | 61,091 | 88,535,908 |
| 2024-12-23 | 15.21 | 15.68 | 14.46 | 14.6 | -4.95% | 81,698 | 122,080,501 |
| 2024-12-20 | 15.13 | 15.95 | 14.88 | 15.36 | +1.79% | 112,185 | 174,508,420 |
| 2024-12-19 | 13.9 | 15.35 | 13.89 | 15.09 | +6.27% | 114,584 | 169,890,203 |
| 2024-12-18 | 13.63 | 14.66 | 13.24 | 14.2 | +4.49% | 95,801 | 135,006,635 |
| 2024-12-17 | 14.35 | 14.54 | 13.53 | 13.59 | -5.3% | 65,040 | 90,574,716 |
| 2024-12-16 | 14.45 | 14.73 | 14.17 | 14.35 | -2.31% | 56,400 | 81,361,353 |
| 2024-12-13 | 14.85 | 15.37 | 14.67 | 14.69 | -2.07% | 79,565 | 119,005,080 |
| 2024-12-12 | 15.28 | 15.77 | 14.7 | 15 | +0.4% | 92,621 | 140,533,813 |
| 2024-12-11 | 14.59 | 15.24 | 14.32 | 14.94 | +1.84% | 84,585 | 125,687,629 |
| 2024-12-10 | 15 | 15.1 | 14.41 | 14.67 | +1.8% | 131,211 | 193,490,766 |
| 2024-12-09 | 13.35 | 14.58 | 13.18 | 14.41 | +8.43% | 143,896 | 203,058,550 |
| 2024-12-06 | 13.25 | 13.63 | 13.06 | 13.29 | -0.45% | 63,786 | 84,938,902 |
| 2024-12-05 | 13.1 | 13.51 | 13.06 | 13.35 | +1.75% | 54,620 | 72,602,039 |
| 2024-12-04 | 13.33 | 13.43 | 13.06 | 13.12 | -1.35% | 51,908 | 68,574,362 |
| 2024-12-03 | 13.58 | 13.58 | 13.1 | 13.3 | -2.06% | 87,823 | 116,402,233 |
| 2024-12-02 | 13.69 | 13.86 | 13.4 | 13.58 | -1.16% | 74,841 | 101,844,585 |
| 2024-11-29 | 13.56 | 13.87 | 13.24 | 13.74 | +0.59% | 76,314 | 103,325,164 |
| 2024-11-28 | 13.82 | 14.2 | 13.58 | 13.66 | -1.09% | 56,174 | 77,845,602 |
| 2024-11-27 | 13.58 | 13.82 | 12.85 | 13.81 | +0.8% | 85,278 | 113,600,949 |
| 2024-11-26 | 14 | 14.11 | 13.58 | 13.7 | -1.44% | 62,211 | 85,822,471 |
| 2024-11-25 | 14 | 14.2 | 13.4 | 13.9 | +0.36% | 98,699 | 136,158,299 |
| 2024-11-22 | 15.1 | 15.38 | 13.8 | 13.85 | -9% | 114,391 | 165,908,201 |
| 2024-11-21 | 15.38 | 15.8 | 14.97 | 15.22 | -2% | 105,325 | 160,969,094 |
| 2024-11-20 | 15.24 | 16.01 | 14.76 | 15.53 | +2.1% | 153,231 | 239,442,635 |
| 2024-11-19 | 14.43 | 15.5 | 14.33 | 15.21 | +4.32% | 145,361 | 217,794,650 |
| 2024-11-18 | 15.9 | 16 | 14 | 14.58 | -6.9% | 170,447 | 250,025,098 |
| 2024-11-15 | 14.43 | 16.29 | 14.4 | 15.66 | +7.55% | 205,147 | 316,065,511 |
| 2024-11-14 | 14.5 | 15.52 | 14.29 | 14.56 | +1.18% | 180,282 | 268,776,790 |
| 2024-11-13 | 14.8 | 14.89 | 13.94 | 14.39 | -4.7% | 196,478 | 283,579,040 |
| 2024-11-12 | 14.08 | 16.4 | 14.08 | 15.1 | +10.46% | 275,049 | 426,262,736 |
| 2024-11-11 | 13.11 | 13.93 | 13.11 | 13.67 | +6.22% | 173,585 | 234,743,501 |
| 2024-11-08 | 12.13 | 13.41 | 12.1 | 12.87 | +8.06% | 180,122 | 233,162,394 |
| 2024-11-07 | 11.65 | 11.96 | 11.47 | 11.91 | +3.84% | 69,739 | 81,711,429 |
| 2024-11-06 | 11.5 | 11.75 | 11.31 | 11.47 | +0.79% | 54,256 | 62,589,707 |
| 2024-11-05 | 11.1 | 11.4 | 11.1 | 11.38 | +2.71% | 46,424 | 52,344,175 |
| 2024-11-04 | 10.74 | 11.09 | 10.61 | 11.08 | +4.04% | 34,874 | 38,272,369 |
| 2024-11-01 | 11.15 | 11.15 | 10.62 | 10.65 | -4.23% | 47,839 | 51,829,280 |
| 2024-10-31 | 10.97 | 11.23 | 10.84 | 11.12 | +1.28% | 42,425 | 47,107,690 |
| 2024-10-30 | 11.2 | 11.39 | 10.9 | 10.98 | -3.51% | 56,912 | 63,114,653 |
| 2024-10-29 | 11.55 | 11.8 | 11.28 | 11.38 | -0.7% | 65,553 | 75,579,971 |
| 2024-10-28 | 11.35 | 11.53 | 11.3 | 11.46 | +1.06% | 44,877 | 51,253,578 |
| 2024-10-25 | 11.13 | 11.5 | 11.13 | 11.34 | +1.89% | 55,158 | 62,495,763 |
| 2024-10-24 | 11.12 | 11.18 | 10.95 | 11.13 | +0.45% | 29,876 | 33,082,381 |
| 2024-10-23 | 11.11 | 11.23 | 11 | 11.08 | -0.72% | 40,597 | 45,176,384 |
| 2024-10-22 | 11.3 | 11.32 | 11.05 | 11.16 | -0.71% | 42,835 | 47,873,554 |
| 2024-10-21 | 10.95 | 11.41 | 10.84 | 11.24 | +3.31% | 68,583 | 76,521,822 |
| 2024-10-18 | 10.42 | 11.01 | 10.3 | 10.88 | +4.51% | 50,894 | 54,538,270 |
| 2024-10-17 | 10.36 | 10.63 | 10.36 | 10.41 | +1.36% | 31,996 | 33,561,342 |
| 2024-10-16 | 10.26 | 10.5 | 10.18 | 10.27 | -1.63% | 29,583 | 30,551,223 |
| 2024-10-15 | 10.71 | 10.83 | 10.44 | 10.44 | -1.6% | 39,815 | 42,309,885 |
| 2024-10-14 | 10.24 | 10.62 | 10.03 | 10.61 | +3.31% | 38,961 | 40,379,845 |
| 2024-10-11 | 10.85 | 10.85 | 10.11 | 10.27 | -5.43% | 59,406 | 62,267,278 |
| 2024-10-10 | 11.2 | 11.43 | 10.82 | 10.86 | -1.36% | 70,193 | 78,125,344 |
| 2024-10-09 | 12.2 | 12.21 | 10.96 | 11.01 | -13.51% | 98,716 | 115,014,358 |
| 2024-10-08 | 13.58 | 13.58 | 11.57 | 12.73 | +12.36% | 117,586 | 146,207,790 |
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：