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 |
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：