股票概览
28.75
-0.79%
-0.23
28.71
开盘价
29.24
最高价
28.4
最低价
11,736
成交量
数据更新至: 2025-03-25
技术指标
29.50
MA5 (5日均线)
29.44
MA10 (10日均线)
29.12
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 | 28.71 | 29.24 | 28.4 | 28.75 | -0.79% | 11,736 | 33,797,245 |
| 2025-03-24 | 29.12 | 29.4 | 28.1 | 28.98 | -1.02% | 30,124 | 86,547,694 |
| 2025-03-21 | 30.02 | 30.32 | 29.27 | 29.28 | -3.37% | 31,857 | 94,444,156 |
| 2025-03-20 | 30.07 | 30.75 | 29.8 | 30.3 | +0.33% | 40,138 | 121,234,206 |
| 2025-03-19 | 29.41 | 30.47 | 29.23 | 30.2 | +3.04% | 59,080 | 176,467,129 |
| 2025-03-18 | 29.18 | 29.31 | 29.02 | 29.31 | +0.45% | 22,944 | 66,929,388 |
| 2025-03-17 | 29.34 | 29.35 | 28.9 | 29.18 | -0.61% | 22,667 | 65,886,742 |
| 2025-03-14 | 28.88 | 29.57 | 28.55 | 29.36 | +0.96% | 31,346 | 91,145,793 |
| 2025-03-13 | 29.96 | 30.02 | 28.73 | 29.08 | -2.81% | 37,768 | 110,646,327 |
| 2025-03-12 | 29.29 | 30.4 | 28.89 | 29.92 | +3.07% | 55,613 | 164,841,112 |
| 2025-03-11 | 28.78 | 29.6 | 28.41 | 29.03 | -0.85% | 36,650 | 105,844,352 |
| 2025-03-10 | 28.9 | 29.89 | 28.88 | 29.28 | +1% | 49,678 | 146,020,783 |
| 2025-03-07 | 28.7 | 29.6 | 28.65 | 28.99 | +0.8% | 40,042 | 116,016,942 |
| 2025-03-06 | 28.66 | 29.29 | 28.66 | 28.76 | +0.49% | 58,529 | 169,611,209 |
| 2025-03-05 | 29.14 | 29.29 | 28.05 | 28.62 | -2.29% | 67,725 | 192,856,506 |
| 2025-03-04 | 29.02 | 30.02 | 28.67 | 29.29 | -1.88% | 96,621 | 281,572,619 |
| 2025-03-03 | 30.42 | 32.81 | 29.41 | 29.85 | +0.07% | 167,958 | 519,713,351 |
| 2025-02-28 | 26.98 | 29.83 | 26.91 | 29.83 | +9.99% | 88,752 | 254,951,736 |
| 2025-02-27 | 27.21 | 27.45 | 26.69 | 27.12 | -0.55% | 27,690 | 74,857,101 |
| 2025-02-26 | 26.49 | 27.55 | 26.49 | 27.27 | +3.18% | 40,852 | 110,850,751 |
| 2025-02-25 | 26.78 | 27.29 | 26.38 | 26.43 | -1.75% | 22,111 | 59,214,050 |
| 2025-02-24 | 26.98 | 27.07 | 26.37 | 26.9 | -0.37% | 25,066 | 66,821,640 |
| 2025-02-21 | 26.97 | 27.17 | 26.74 | 27 | -0.15% | 24,437 | 65,748,207 |
| 2025-02-20 | 27.19 | 27.37 | 26.6 | 27.04 | -0.37% | 24,255 | 65,413,567 |
| 2025-02-19 | 26.32 | 27.16 | 26.32 | 27.14 | +3.04% | 28,962 | 78,033,357 |
| 2025-02-18 | 26.59 | 27.21 | 26.25 | 26.34 | -1.09% | 31,546 | 84,533,461 |
| 2025-02-17 | 26.26 | 26.69 | 26.04 | 26.63 | +2.27% | 19,709 | 51,972,120 |
| 2025-02-14 | 26.3 | 26.56 | 25.87 | 26.04 | -1.18% | 21,736 | 56,908,171 |
| 2025-02-13 | 27.46 | 27.47 | 26.31 | 26.35 | -3.3% | 32,604 | 87,206,462 |
| 2025-02-12 | 27.14 | 27.3 | 26.91 | 27.25 | +0.22% | 21,440 | 58,116,715 |
| 2025-02-11 | 27.11 | 27.98 | 26.6 | 27.19 | +1% | 36,009 | 98,015,335 |
| 2025-02-10 | 26.67 | 26.99 | 26.44 | 26.92 | +0.9% | 25,325 | 67,552,553 |
| 2025-02-07 | 26.95 | 27.12 | 26.43 | 26.68 | -1.04% | 35,583 | 95,527,565 |
| 2025-02-06 | 26.53 | 27.22 | 26.18 | 26.96 | +1.81% | 30,813 | 82,984,579 |
| 2025-02-05 | 26.48 | 26.86 | 26.12 | 26.48 | +0.23% | 19,677 | 52,148,627 |
| 2025-01-27 | 26.92 | 27.15 | 26.38 | 26.42 | -2.51% | 20,440 | 54,524,041 |
| 2025-01-24 | 27.02 | 27.3 | 26.79 | 27.1 | -0.26% | 24,505 | 66,214,848 |
| 2025-01-23 | 27.3 | 28.01 | 26.91 | 27.17 | +0.04% | 35,138 | 96,586,441 |
| 2025-01-22 | 26.82 | 28.08 | 26.7 | 27.16 | +0.67% | 46,218 | 126,763,333 |
| 2025-01-21 | 26.83 | 27.18 | 26.7 | 26.98 | +0.33% | 22,833 | 61,530,358 |
| 2025-01-20 | 26.64 | 27.1 | 26.42 | 26.89 | +1.28% | 23,900 | 64,079,910 |
| 2025-01-17 | 26.7 | 26.96 | 26.42 | 26.55 | -1.3% | 19,572 | 52,056,561 |
| 2025-01-16 | 26.61 | 27.09 | 26.33 | 26.9 | +1.2% | 32,870 | 87,872,309 |
| 2025-01-15 | 26.45 | 27.05 | 26.37 | 26.58 | +0.04% | 23,716 | 63,151,994 |
| 2025-01-14 | 25.57 | 26.72 | 25.57 | 26.57 | +4.07% | 29,411 | 77,417,559 |
| 2025-01-13 | 25 | 26.19 | 24.88 | 25.53 | +0.12% | 22,038 | 56,471,108 |
| 2025-01-10 | 25.73 | 27.15 | 25.5 | 25.5 | -1.66% | 31,347 | 82,039,633 |
| 2025-01-09 | 25.9 | 26.38 | 25.63 | 25.93 | -0.65% | 19,721 | 51,182,675 |
| 2025-01-08 | 25.34 | 26.38 | 25.16 | 26.1 | +2.15% | 30,180 | 77,742,526 |
| 2025-01-07 | 24.93 | 25.61 | 24.71 | 25.55 | +2.16% | 21,751 | 54,893,844 |
| 2025-01-06 | 24.65 | 25.68 | 24.11 | 25.01 | +1.09% | 22,979 | 57,427,415 |
| 2025-01-03 | 25.66 | 26.36 | 24.71 | 24.74 | -3.59% | 33,946 | 86,204,133 |
| 2025-01-02 | 25.91 | 26.75 | 25.48 | 25.66 | -0.96% | 34,029 | 88,892,551 |
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：