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 |
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：