股票概览
27.89
+1.6%
+0.44
27.47
开盘价
27.99
最高价
27.01
最低价
6,647
成交量
数据更新至: 2025-03-25
技术指标
28.34
MA5 (5日均线)
28.65
MA10 (10日均线)
28.66
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 | 27.47 | 27.99 | 27.01 | 27.89 | +1.6% | 6,647 | 18,285,490 |
| 2025-03-24 | 28.5 | 28.7 | 27.01 | 27.45 | -3.62% | 10,368 | 28,686,882 |
| 2025-03-21 | 28.98 | 28.98 | 28.31 | 28.48 | -1.39% | 7,015 | 20,045,049 |
| 2025-03-20 | 29 | 29.24 | 28.62 | 28.88 | -0.45% | 6,867 | 19,830,488 |
| 2025-03-19 | 29.44 | 29.48 | 28.93 | 29.01 | -1.12% | 8,520 | 24,777,876 |
| 2025-03-18 | 29.22 | 29.35 | 29.02 | 29.34 | +0.82% | 8,461 | 24,710,240 |
| 2025-03-17 | 28.85 | 29.18 | 28.83 | 29.1 | +0.97% | 8,571 | 24,874,306 |
| 2025-03-14 | 28.7 | 28.93 | 28.2 | 28.82 | +1.05% | 8,974 | 25,736,570 |
| 2025-03-13 | 29 | 29.15 | 28.25 | 28.52 | -1.66% | 6,947 | 19,839,386 |
| 2025-03-12 | 29.05 | 29.28 | 28.86 | 29 | +0.17% | 8,801 | 25,550,488 |
| 2025-03-11 | 28.79 | 29 | 28.5 | 28.95 | -0.31% | 7,244 | 20,840,333 |
| 2025-03-10 | 28.8 | 29.1 | 28.58 | 29.04 | +1.5% | 9,169 | 26,532,780 |
| 2025-03-07 | 28.54 | 28.95 | 28.45 | 28.61 | -0.21% | 6,825 | 19,590,585 |
| 2025-03-06 | 28.65 | 28.7 | 28 | 28.67 | +1.27% | 9,543 | 27,190,934 |
| 2025-03-05 | 28.91 | 28.91 | 28.11 | 28.31 | -0.7% | 7,848 | 22,184,043 |
| 2025-03-04 | 28.45 | 28.62 | 28.09 | 28.51 | +0.42% | 5,633 | 16,030,426 |
| 2025-03-03 | 28.39 | 28.8 | 28.19 | 28.39 | +0.75% | 9,130 | 25,999,279 |
| 2025-02-28 | 28.7 | 28.9 | 28.07 | 28.18 | -2.73% | 9,019 | 25,707,539 |
| 2025-02-27 | 29.22 | 29.22 | 28.41 | 28.97 | -0.48% | 11,106 | 31,994,696 |
| 2025-02-26 | 29.13 | 29.45 | 29.01 | 29.11 | +0.03% | 8,800 | 25,643,005 |
| 2025-02-25 | 29.2 | 29.35 | 28.89 | 29.1 | -0.44% | 9,135 | 26,598,517 |
| 2025-02-24 | 29.37 | 29.5 | 29 | 29.23 | -0.14% | 10,327 | 30,220,888 |
| 2025-02-21 | 29.8 | 29.8 | 29.1 | 29.27 | -1.98% | 14,128 | 41,396,971 |
| 2025-02-20 | 29.63 | 30.34 | 29.39 | 29.86 | +0.64% | 13,023 | 38,970,025 |
| 2025-02-19 | 29.06 | 29.82 | 28.7 | 29.67 | +2.2% | 8,794 | 25,985,538 |
| 2025-02-18 | 30 | 30 | 28.8 | 29.03 | -2.62% | 12,563 | 36,939,848 |
| 2025-02-17 | 29.74 | 30.06 | 29.53 | 29.81 | +0.17% | 12,557 | 37,398,431 |
| 2025-02-14 | 30.2 | 30.58 | 29.58 | 29.76 | -1.49% | 14,076 | 42,133,603 |
| 2025-02-13 | 30.85 | 31.34 | 30.15 | 30.21 | -2.52% | 17,687 | 54,179,985 |
| 2025-02-12 | 30.7 | 32.2 | 30.57 | 30.99 | +0.78% | 18,727 | 58,156,154 |
| 2025-02-11 | 30.78 | 30.94 | 30.3 | 30.75 | -0.1% | 15,890 | 48,623,369 |
| 2025-02-10 | 31 | 31 | 30.3 | 30.78 | +0.36% | 15,400 | 47,063,276 |
| 2025-02-07 | 30.82 | 31.35 | 29.94 | 30.67 | +1.19% | 25,770 | 79,450,039 |
| 2025-02-06 | 29.14 | 30.31 | 29.03 | 30.31 | +3.66% | 19,117 | 56,996,881 |
| 2025-02-05 | 30.01 | 30.04 | 29.18 | 29.24 | -1.98% | 15,776 | 46,562,951 |
| 2025-01-27 | 30.59 | 30.69 | 29.83 | 29.83 | -2.77% | 15,630 | 47,171,929 |
| 2025-01-24 | 30.03 | 30.68 | 29 | 30.68 | -0.39% | 35,758 | 106,935,334 |
| 2025-01-23 | 29.84 | 31.45 | 29.8 | 30.8 | +3.56% | 39,771 | 121,817,594 |
| 2025-01-22 | 30.5 | 30.76 | 29.74 | 29.74 | -2.56% | 27,638 | 83,314,967 |
| 2025-01-21 | 31.65 | 31.72 | 29.82 | 30.52 | -1.86% | 32,137 | 97,922,887 |
| 2025-01-20 | 32.07 | 32.58 | 30.77 | 31.1 | -3.6% | 65,639 | 207,958,258 |
| 2025-01-17 | 28.88 | 32.26 | 28.7 | 32.26 | +9.99% | 69,752 | 216,078,501 |
| 2025-01-16 | 27.82 | 29.54 | 27.82 | 29.33 | -0.03% | 41,420 | 118,249,001 |
| 2025-01-15 | 31.35 | 31.35 | 29.34 | 29.34 | -10% | 53,280 | 158,622,168 |
| 2025-01-14 | 31.58 | 34.8 | 31.05 | 32.6 | +2.52% | 86,325 | 284,721,877 |
| 2025-01-13 | 29.52 | 31.9 | 29.03 | 31.8 | +6.89% | 30,785 | 95,491,044 |
| 2025-01-10 | 30.49 | 30.49 | 29.7 | 29.75 | -2.4% | 12,119 | 36,385,166 |
| 2025-01-09 | 30.12 | 30.57 | 29.95 | 30.48 | +1.26% | 15,272 | 46,315,162 |
| 2025-01-08 | 29.99 | 30.33 | 29.53 | 30.1 | -0.46% | 14,599 | 43,703,430 |
| 2025-01-07 | 29.82 | 30.24 | 28.97 | 30.24 | +3.38% | 21,790 | 64,932,224 |
| 2025-01-06 | 27.32 | 29.6 | 26.43 | 29.25 | +7.06% | 23,892 | 68,559,079 |
| 2025-01-03 | 28.4 | 28.49 | 27.23 | 27.32 | -2.46% | 11,999 | 33,272,137 |
| 2025-01-02 | 28.12 | 28.74 | 27.9 | 28.01 | -1.34% | 11,552 | 32,615,102 |
| 2024-12-31 | 29.22 | 29.29 | 28.16 | 28.39 | -2.84% | 11,449 | 32,813,296 |
| 2024-12-30 | 28.7 | 29.89 | 28.05 | 29.22 | +0.65% | 22,458 | 65,616,867 |
| 2024-12-27 | 27.9 | 29.3 | 27.85 | 29.03 | +4.24% | 17,807 | 51,205,173 |
| 2024-12-26 | 27.42 | 28.1 | 27.32 | 27.85 | +1.79% | 11,458 | 31,931,523 |
| 2024-12-25 | 28.72 | 28.72 | 27.1 | 27.36 | -4.77% | 12,293 | 33,891,709 |
| 2024-12-24 | 28.36 | 29.05 | 28.03 | 28.73 | +1.2% | 9,991 | 28,541,359 |
| 2024-12-23 | 29.61 | 30.26 | 28.29 | 28.39 | -4.99% | 14,921 | 42,924,671 |
| 2024-12-20 | 29.82 | 30.21 | 29.67 | 29.88 | -0.27% | 11,014 | 32,968,731 |
| 2024-12-19 | 29.14 | 29.96 | 28.9 | 29.96 | +1.22% | 11,056 | 32,704,915 |
| 2024-12-18 | 29.35 | 29.89 | 28.62 | 29.6 | +0.85% | 14,102 | 41,446,527 |
| 2024-12-17 | 30.82 | 30.82 | 29.12 | 29.35 | -4.8% | 22,581 | 67,582,633 |
| 2024-12-16 | 30.51 | 31.34 | 30.31 | 30.83 | +0.26% | 16,697 | 51,405,297 |
| 2024-12-13 | 31.05 | 31.45 | 30.6 | 30.75 | -2.6% | 20,369 | 63,015,022 |
| 2024-12-12 | 30.8 | 31.6 | 30.52 | 31.57 | +2.14% | 28,858 | 89,503,971 |
| 2024-12-11 | 31.92 | 31.95 | 30.21 | 30.91 | -4.8% | 46,370 | 142,601,240 |
| 2024-12-10 | 34.76 | 34.76 | 32.44 | 32.47 | -6.61% | 68,212 | 227,976,454 |
| 2024-12-09 | 32.95 | 36.26 | 32.53 | 34.77 | +5.49% | 90,041 | 315,763,393 |
| 2024-12-06 | 31.8 | 33.4 | 31.55 | 32.96 | +3.36% | 41,038 | 134,431,429 |
| 2024-12-05 | 31.56 | 31.96 | 30.91 | 31.89 | +0.09% | 31,925 | 100,229,388 |
| 2024-12-04 | 30.56 | 32.82 | 30.41 | 31.86 | +3.37% | 43,593 | 137,401,193 |
| 2024-12-03 | 30.54 | 31.37 | 30.28 | 30.82 | +0.95% | 36,426 | 112,358,713 |
| 2024-12-02 | 29.75 | 30.7 | 29.57 | 30.53 | +2.66% | 39,868 | 120,384,900 |
| 2024-11-29 | 29.98 | 30.3 | 28.85 | 29.74 | -0.47% | 30,991 | 91,821,080 |
| 2024-11-28 | 29.58 | 30.29 | 29.5 | 29.88 | -0.2% | 31,463 | 93,829,562 |
| 2024-11-27 | 30.45 | 30.45 | 28.6 | 29.94 | -4.8% | 46,058 | 135,536,456 |
| 2024-11-26 | 30.3 | 32.45 | 29.5 | 31.45 | +2.95% | 69,041 | 211,202,668 |
| 2024-11-25 | 32.5 | 32.5 | 29.71 | 30.55 | -6.89% | 54,366 | 166,515,077 |
| 2024-11-22 | 33.91 | 35.6 | 32.78 | 32.81 | -9.91% | 71,363 | 239,840,413 |
| 2024-11-21 | 40.52 | 40.9 | 36.42 | 36.42 | -10.01% | 89,031 | 341,477,461 |
| 2024-11-20 | 34.89 | 40.47 | 33.17 | 40.47 | +10% | 97,781 | 364,177,267 |
| 2024-11-19 | 34.98 | 38.48 | 33.22 | 36.79 | +5.17% | 88,169 | 326,045,583 |
| 2024-11-18 | 32.07 | 34.98 | 32.07 | 34.98 | +10% | 44,317 | 149,682,767 |
| 2024-11-15 | 27.52 | 31.8 | 27.5 | 31.8 | +10% | 58,985 | 178,068,098 |
| 2024-11-14 | 29.06 | 30.9 | 27.8 | 28.91 | -2.33% | 61,506 | 177,613,725 |
| 2024-11-13 | 27.49 | 29.81 | 26.7 | 29.6 | +9.1% | 78,708 | 221,375,157 |
| 2024-11-12 | 25.2 | 27.13 | 24.91 | 27.13 | +10.02% | 49,027 | 129,176,261 |
| 2024-11-11 | 24.22 | 24.78 | 24.22 | 24.66 | +1.48% | 16,591 | 40,789,321 |
| 2024-11-08 | 24.46 | 24.66 | 24.25 | 24.3 | -0.61% | 12,913 | 31,536,937 |
| 2024-11-07 | 24.25 | 24.46 | 24.03 | 24.45 | +0.49% | 10,731 | 26,120,269 |
| 2024-11-06 | 24.9 | 24.9 | 24.2 | 24.33 | -1.9% | 17,137 | 41,867,985 |
| 2024-11-05 | 24.09 | 25.2 | 23.77 | 24.8 | +4.55% | 25,637 | 63,114,395 |
| 2024-11-04 | 23.09 | 23.76 | 22.85 | 23.72 | +2.07% | 8,087 | 18,993,752 |
| 2024-11-01 | 23.95 | 24.24 | 23.1 | 23.24 | -2.64% | 13,006 | 30,647,775 |
| 2024-10-31 | 23.62 | 23.99 | 23.5 | 23.87 | +1.62% | 13,155 | 31,258,534 |
| 2024-10-30 | 24.23 | 24.39 | 23.23 | 23.49 | -2.93% | 17,702 | 41,939,833 |
| 2024-10-29 | 25 | 25 | 24.12 | 24.2 | -3.2% | 15,592 | 38,112,319 |
| 2024-10-28 | 25.18 | 25.23 | 24.5 | 25 | -1.73% | 26,169 | 64,771,513 |
| 2024-10-25 | 24.16 | 25.73 | 24.16 | 25.44 | +3.79% | 38,034 | 95,503,662 |
| 2024-10-24 | 24.21 | 25.29 | 23.88 | 24.51 | +0.49% | 21,849 | 53,885,374 |
| 2024-10-23 | 24.4 | 25 | 24.01 | 24.39 | -0.45% | 27,719 | 67,782,504 |
| 2024-10-22 | 23.85 | 24.8 | 23.85 | 24.5 | +2.13% | 25,912 | 63,175,024 |
| 2024-10-21 | 23.86 | 24.28 | 23.31 | 23.99 | +0.54% | 28,547 | 67,872,788 |
| 2024-10-18 | 24 | 25.3 | 23.3 | 23.86 | -1.08% | 39,418 | 94,486,935 |
| 2024-10-17 | 24.01 | 24.64 | 23.87 | 24.12 | +0.46% | 28,943 | 70,339,140 |
| 2024-10-16 | 23.27 | 24.15 | 23.17 | 24.01 | +0.25% | 26,010 | 62,129,594 |
| 2024-10-15 | 23.95 | 24.24 | 23.66 | 23.95 | 0% | 31,285 | 74,977,787 |
| 2024-10-14 | 24.45 | 24.66 | 23.5 | 23.95 | +0.04% | 24,978 | 59,744,635 |
| 2024-10-11 | 23.9 | 24.5 | 23.51 | 23.94 | -0.37% | 36,103 | 86,288,527 |
| 2024-10-10 | 23.29 | 24.3 | 22.8 | 24.03 | +3.58% | 35,544 | 84,534,222 |
| 2024-10-09 | 23.64 | 23.97 | 22.06 | 23.2 | -5.15% | 26,586 | 61,313,927 |
| 2024-10-08 | 25.73 | 25.73 | 22.98 | 24.46 | +4.57% | 28,891 | 70,025,099 |
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：