股票概览
28.12
-1.3%
-0.37
28.3
开盘价
28.8
最高价
27.7
最低价
30,249
成交量
数据更新至: 2025-03-25
技术指标
29.64
MA5 (5日均线)
30.00
MA10 (10日均线)
29.83
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 | 28.3 | 28.8 | 27.7 | 28.12 | -1.3% | 30,249 | 85,730,957 |
| 2025-03-24 | 29.1 | 29.33 | 27.6 | 28.49 | -2.9% | 68,910 | 195,049,233 |
| 2025-03-21 | 30.87 | 30.87 | 29.09 | 29.34 | -6.29% | 105,718 | 314,249,515 |
| 2025-03-20 | 31.27 | 31.98 | 30.58 | 31.31 | +1.13% | 159,122 | 501,487,203 |
| 2025-03-19 | 30.68 | 31.3 | 30.45 | 30.96 | +0.55% | 82,507 | 255,372,887 |
| 2025-03-18 | 30.68 | 30.98 | 30.23 | 30.79 | -0.48% | 78,813 | 241,252,016 |
| 2025-03-17 | 30.04 | 31.18 | 29.33 | 30.94 | +3.2% | 122,468 | 372,883,173 |
| 2025-03-14 | 29.04 | 30.28 | 28.7 | 29.98 | +2.71% | 90,144 | 266,127,737 |
| 2025-03-13 | 30.87 | 30.87 | 28.75 | 29.19 | -5.44% | 125,862 | 371,409,432 |
| 2025-03-12 | 32 | 32.1 | 30.77 | 30.87 | -3.32% | 135,928 | 423,281,049 |
| 2025-03-11 | 31.68 | 32.37 | 30.7 | 31.93 | -1.48% | 129,733 | 409,175,184 |
| 2025-03-10 | 33.49 | 33.49 | 31.2 | 32.41 | -3.83% | 198,445 | 637,119,086 |
| 2025-03-07 | 31.25 | 33.7 | 31 | 33.7 | +9.99% | 265,184 | 866,934,544 |
| 2025-03-06 | 29.3 | 30.64 | 29.1 | 30.64 | +10.02% | 83,317 | 252,395,023 |
| 2025-03-05 | 27.03 | 28.16 | 26.78 | 27.85 | +2.58% | 61,867 | 170,444,756 |
| 2025-03-04 | 26.3 | 27.64 | 26.11 | 27.15 | +1.42% | 50,808 | 137,833,652 |
| 2025-03-03 | 27.36 | 28.59 | 26.51 | 26.77 | -2.16% | 64,901 | 176,649,495 |
| 2025-02-28 | 29.3 | 29.59 | 27.22 | 27.36 | -7.72% | 97,960 | 274,269,969 |
| 2025-02-27 | 29.4 | 29.84 | 28.34 | 29.65 | +1.54% | 133,903 | 391,463,750 |
| 2025-02-26 | 29.17 | 30.97 | 28.89 | 29.2 | -0.65% | 188,540 | 563,256,767 |
| 2025-02-25 | 27.8 | 29.85 | 27.61 | 29.39 | +3.09% | 160,555 | 468,009,233 |
| 2025-02-24 | 27.99 | 28.9 | 27.51 | 28.51 | +1.39% | 120,751 | 344,104,329 |
| 2025-02-21 | 28.01 | 28.32 | 27.68 | 28.12 | -0.6% | 67,122 | 187,783,825 |
| 2025-02-20 | 27.76 | 28.41 | 27.5 | 28.29 | +2.02% | 88,782 | 249,267,900 |
| 2025-02-19 | 26.37 | 27.9 | 26.34 | 27.73 | +5.16% | 86,200 | 237,427,395 |
| 2025-02-18 | 26.95 | 27.22 | 26.13 | 26.37 | -2.98% | 48,386 | 129,084,278 |
| 2025-02-17 | 26.52 | 27.19 | 26.49 | 27.18 | +1.53% | 50,977 | 137,238,428 |
| 2025-02-14 | 27.41 | 27.58 | 26.6 | 26.77 | -3.36% | 64,290 | 173,742,816 |
| 2025-02-13 | 28.76 | 28.77 | 27.65 | 27.7 | -4.84% | 80,631 | 226,371,032 |
| 2025-02-12 | 28.15 | 29.35 | 28.15 | 29.11 | +2.93% | 139,642 | 401,932,234 |
| 2025-02-11 | 27.55 | 28.38 | 27.25 | 28.28 | +1.51% | 94,077 | 261,011,596 |
| 2025-02-10 | 28.15 | 28.45 | 27.5 | 27.86 | -2.42% | 88,089 | 244,432,894 |
| 2025-02-07 | 27.9 | 29.48 | 27.76 | 28.55 | +1.64% | 136,248 | 390,743,757 |
| 2025-02-06 | 26.53 | 28.09 | 26.41 | 28.09 | +4.85% | 101,896 | 282,003,899 |
| 2025-02-05 | 26.52 | 27.12 | 25.93 | 26.79 | +0.75% | 57,806 | 154,102,792 |
| 2025-01-27 | 27.3 | 27.67 | 26.59 | 26.59 | -2.24% | 55,079 | 148,357,737 |
| 2025-01-24 | 25.79 | 27.2 | 25.7 | 27.2 | +4.45% | 74,238 | 197,779,254 |
| 2025-01-23 | 26.63 | 27.11 | 26.04 | 26.04 | -1.33% | 65,077 | 173,478,431 |
| 2025-01-22 | 26.38 | 26.82 | 26.22 | 26.39 | -1.71% | 49,897 | 132,180,420 |
| 2025-01-21 | 26.36 | 27.08 | 26.08 | 26.85 | +1.9% | 80,139 | 213,768,736 |
| 2025-01-20 | 26.32 | 26.55 | 26.06 | 26.35 | +1.42% | 54,047 | 142,109,195 |
| 2025-01-17 | 25.79 | 26.28 | 25.7 | 25.98 | -0.04% | 43,044 | 111,867,013 |
| 2025-01-16 | 26.33 | 26.7 | 25.46 | 25.99 | -1.18% | 77,395 | 202,175,540 |
| 2025-01-15 | 26.05 | 26.78 | 26 | 26.3 | +1.08% | 117,633 | 310,493,417 |
| 2025-01-14 | 23.88 | 26.02 | 23.71 | 26.02 | +10.02% | 75,146 | 188,067,401 |
| 2025-01-13 | 23.12 | 24.35 | 23.12 | 23.65 | -0.3% | 46,835 | 111,708,757 |
| 2025-01-10 | 23.99 | 25.1 | 23.72 | 23.72 | -1.13% | 59,377 | 145,054,882 |
| 2025-01-09 | 23.5 | 24.24 | 23.5 | 23.99 | +2.09% | 48,668 | 116,566,323 |
| 2025-01-08 | 23.02 | 23.86 | 22.19 | 23.5 | +1.69% | 45,062 | 103,865,396 |
| 2025-01-07 | 22.3 | 23.12 | 22.3 | 23.11 | +3.87% | 31,743 | 72,128,558 |
| 2025-01-06 | 22.69 | 22.93 | 21.84 | 22.25 | -2.5% | 36,236 | 81,329,300 |
| 2025-01-03 | 24.66 | 24.74 | 22.72 | 22.82 | -7.01% | 58,391 | 137,258,911 |
| 2025-01-02 | 24.96 | 25.86 | 24.08 | 24.54 | -2.43% | 55,696 | 138,968,001 |
| 2024-12-31 | 26 | 26.1 | 25.04 | 25.15 | -4.66% | 60,894 | 155,555,953 |
| 2024-12-30 | 25.49 | 26.44 | 24.66 | 26.38 | +2.81% | 84,563 | 219,205,945 |
| 2024-12-27 | 25.79 | 26.05 | 25.35 | 25.66 | +0.08% | 47,776 | 123,126,129 |
| 2024-12-26 | 24.96 | 25.94 | 24.72 | 25.64 | +3.3% | 53,931 | 137,781,779 |
| 2024-12-25 | 25.5 | 25.82 | 24.55 | 24.82 | -2.59% | 52,046 | 129,834,218 |
| 2024-12-24 | 25.61 | 26.18 | 25.18 | 25.48 | +1.47% | 56,535 | 144,755,015 |
| 2024-12-23 | 26.77 | 26.89 | 24.9 | 25.11 | -6.17% | 70,865 | 182,080,641 |
| 2024-12-20 | 25.87 | 27.36 | 25.56 | 26.76 | +3.4% | 93,967 | 249,382,070 |
| 2024-12-19 | 25.35 | 26.23 | 25.06 | 25.88 | +0.9% | 73,143 | 188,876,250 |
| 2024-12-18 | 25.82 | 26.65 | 25.41 | 25.65 | -1.23% | 74,666 | 193,240,904 |
| 2024-12-17 | 27.42 | 27.68 | 25.87 | 25.97 | -6.85% | 107,480 | 284,705,010 |
| 2024-12-16 | 29.07 | 29.37 | 27.66 | 27.88 | -6.51% | 149,386 | 423,425,136 |
| 2024-12-13 | 29.71 | 32.1 | 29.31 | 29.82 | -2.61% | 258,611 | 786,135,197 |
| 2024-12-12 | 28.7 | 30.62 | 28.7 | 30.62 | +9.99% | 272,045 | 818,568,097 |
| 2024-12-11 | 28.88 | 29.15 | 27.36 | 27.84 | -6.2% | 184,626 | 518,326,788 |
| 2024-12-10 | 31.88 | 31.88 | 29.29 | 29.68 | +1.68% | 271,517 | 827,688,297 |
| 2024-12-09 | 29.19 | 29.19 | 29.19 | 29.19 | +9.98% | 51,168 | 149,360,268 |
| 2024-12-06 | 27.51 | 27.51 | 25.52 | 26.54 | +0.91% | 130,843 | 343,051,253 |
| 2024-12-05 | 25.46 | 26.4 | 25.45 | 26.3 | +4.37% | 124,251 | 323,453,755 |
| 2024-12-04 | 24.45 | 25.9 | 24.45 | 25.2 | +1.12% | 89,721 | 227,199,998 |
| 2024-12-03 | 25.28 | 25.47 | 24.6 | 24.92 | -0.68% | 79,295 | 198,292,691 |
| 2024-12-02 | 24.24 | 25.37 | 24.24 | 25.09 | +4.72% | 102,289 | 254,568,213 |
| 2024-11-29 | 22.95 | 24.2 | 22.71 | 23.96 | +4.54% | 63,690 | 150,201,200 |
| 2024-11-28 | 22.88 | 23.11 | 22.65 | 22.92 | -0.82% | 28,840 | 65,942,699 |
| 2024-11-27 | 22.99 | 23.2 | 22.17 | 23.11 | +0.35% | 33,688 | 76,041,201 |
| 2024-11-26 | 23.46 | 23.48 | 22.71 | 23.03 | -3.32% | 40,071 | 92,251,628 |
| 2024-11-25 | 22.9 | 24.35 | 22.52 | 23.82 | +4.34% | 57,280 | 135,182,210 |
| 2024-11-22 | 24.06 | 24.18 | 22.8 | 22.83 | -6.01% | 45,290 | 106,482,832 |
| 2024-11-21 | 24.75 | 24.75 | 23.85 | 24.29 | -2.21% | 50,919 | 123,822,631 |
| 2024-11-20 | 23.94 | 25.08 | 23.65 | 24.84 | +3.72% | 63,411 | 155,459,797 |
| 2024-11-19 | 23.08 | 23.95 | 23.08 | 23.95 | +4.13% | 52,489 | 123,653,455 |
| 2024-11-18 | 24.52 | 24.81 | 22.71 | 23 | -6.05% | 58,675 | 138,277,481 |
| 2024-11-15 | 24.9 | 25.56 | 24.46 | 24.48 | -2.66% | 55,298 | 137,675,715 |
| 2024-11-14 | 26.2 | 26.23 | 25.12 | 25.15 | -5.13% | 80,021 | 205,552,490 |
| 2024-11-13 | 25.14 | 26.55 | 23.98 | 26.51 | +5.58% | 139,392 | 354,018,696 |
| 2024-11-12 | 26.24 | 26.24 | 24.88 | 25.11 | -4.09% | 91,563 | 234,180,463 |
| 2024-11-11 | 25.6 | 26.36 | 25.25 | 26.18 | +0.69% | 119,692 | 309,076,480 |
| 2024-11-08 | 26 | 27.44 | 25.66 | 26 | -2.62% | 139,191 | 366,291,101 |
| 2024-11-07 | 28.05 | 29.2 | 25.66 | 26.7 | -2.2% | 208,665 | 566,548,992 |
| 2024-11-06 | 30 | 30.65 | 26.75 | 27.3 | -2.01% | 292,714 | 851,706,561 |
| 2024-11-05 | 24.95 | 27.86 | 24.35 | 27.86 | +9.99% | 252,858 | 657,678,781 |
| 2024-11-04 | 23.25 | 25.33 | 23 | 25.33 | +9.99% | 262,049 | 645,230,779 |
| 2024-11-01 | 22 | 23.2 | 20.9 | 23.03 | +3.65% | 122,404 | 272,358,423 |
| 2024-10-31 | 22.39 | 22.98 | 21.8 | 22.22 | +0.68% | 99,377 | 221,973,282 |
| 2024-10-30 | 21 | 22.2 | 20.74 | 22.07 | +4.5% | 85,218 | 185,555,485 |
| 2024-10-29 | 21.37 | 21.9 | 20.67 | 21.12 | -1.45% | 52,882 | 111,473,356 |
| 2024-10-28 | 21.01 | 21.68 | 21 | 21.43 | +1.08% | 49,440 | 105,651,121 |
| 2024-10-25 | 21.75 | 21.83 | 21.17 | 21.2 | -1.3% | 50,933 | 109,174,161 |
| 2024-10-24 | 22.5 | 22.56 | 21.4 | 21.48 | -4.11% | 60,400 | 131,364,880 |
| 2024-10-23 | 20.91 | 23.19 | 20.53 | 22.4 | +5.96% | 105,158 | 229,087,082 |
| 2024-10-22 | 21.5 | 21.65 | 20.68 | 21.14 | +0.43% | 77,021 | 163,154,935 |
| 2024-10-21 | 20.18 | 21.05 | 19.79 | 21.05 | +5.62% | 79,045 | 162,141,944 |
| 2024-10-18 | 19.28 | 20.29 | 19.05 | 19.93 | +3.16% | 43,789 | 86,533,015 |
| 2024-10-17 | 19.66 | 19.75 | 19.31 | 19.32 | -0.57% | 26,554 | 51,827,494 |
| 2024-10-16 | 19.48 | 20.09 | 19.39 | 19.43 | -2.8% | 29,038 | 57,048,608 |
| 2024-10-15 | 20.87 | 20.87 | 19.92 | 19.99 | -4.35% | 39,641 | 80,773,940 |
| 2024-10-14 | 20.2 | 20.9 | 19.8 | 20.9 | +0.72% | 44,049 | 89,715,104 |
| 2024-10-11 | 21.18 | 21.4 | 20.44 | 20.75 | -0.91% | 47,076 | 98,588,387 |
| 2024-10-10 | 20.12 | 21.16 | 19.82 | 20.94 | +2.35% | 68,270 | 140,934,318 |
| 2024-10-09 | 21.74 | 21.74 | 20.46 | 20.46 | -9.99% | 76,352 | 160,614,187 |
| 2024-10-08 | 23.55 | 23.55 | 20 | 22.73 | +6.07% | 138,000 | 306,297,274 |
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：