股票概览
28.2
+1.84%
+0.51
28.38
开盘价
28.67
最高价
27.56
最低价
13,757
成交量
数据更新至: 2025-03-25
技术指标
27.78
MA5 (5日均线)
27.13
MA10 (10日均线)
26.44
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 | 28.38 | 28.67 | 27.56 | 28.2 | +1.84% | 13,757 | 38,707,029 |
| 2025-03-24 | 27.91 | 28.27 | 26.93 | 27.69 | -0.11% | 18,889 | 51,906,814 |
| 2025-03-21 | 27.9 | 28 | 27.07 | 27.72 | -0.96% | 25,926 | 71,507,328 |
| 2025-03-20 | 27.29 | 28.1 | 26.91 | 27.99 | +2.6% | 19,841 | 54,824,686 |
| 2025-03-19 | 26.32 | 28.1 | 26.29 | 27.28 | +3.57% | 35,968 | 98,612,125 |
| 2025-03-18 | 26.75 | 26.87 | 26.15 | 26.34 | -1.57% | 19,699 | 51,972,777 |
| 2025-03-17 | 27.23 | 27.93 | 26.16 | 26.76 | -1.73% | 24,804 | 65,918,030 |
| 2025-03-14 | 26.32 | 27.93 | 25.91 | 27.23 | +3.54% | 25,590 | 69,802,959 |
| 2025-03-13 | 25.76 | 26.45 | 25.51 | 26.3 | +2.1% | 11,540 | 29,963,660 |
| 2025-03-12 | 25.69 | 26.1 | 25.53 | 25.76 | +1.42% | 11,822 | 30,512,182 |
| 2025-03-11 | 25.5 | 25.82 | 25.15 | 25.4 | -2.72% | 13,638 | 34,701,533 |
| 2025-03-10 | 26.39 | 26.7 | 25.69 | 26.11 | -2.86% | 17,549 | 45,504,930 |
| 2025-03-07 | 26.7 | 27.1 | 25.88 | 26.88 | +0.3% | 25,244 | 66,764,376 |
| 2025-03-06 | 25.98 | 27 | 25.32 | 26.8 | +5.39% | 28,821 | 75,839,620 |
| 2025-03-05 | 25.5 | 25.87 | 25.23 | 25.43 | -0.04% | 11,331 | 28,926,772 |
| 2025-03-04 | 25.38 | 25.51 | 24.96 | 25.44 | +1.27% | 11,462 | 28,978,068 |
| 2025-03-03 | 25.45 | 25.98 | 24.95 | 25.12 | -1.1% | 18,408 | 46,562,667 |
| 2025-02-28 | 25.62 | 27.5 | 25.35 | 25.4 | -0.78% | 30,878 | 80,742,581 |
| 2025-02-27 | 25.64 | 25.82 | 25.06 | 25.6 | +0.71% | 13,604 | 34,507,610 |
| 2025-02-26 | 25.16 | 25.92 | 24.96 | 25.42 | +0.79% | 22,841 | 58,236,028 |
| 2025-02-25 | 25.1 | 25.45 | 24.91 | 25.22 | -0.47% | 17,347 | 43,424,219 |
| 2025-02-24 | 26 | 26 | 25.34 | 25.34 | -3.43% | 21,243 | 54,319,832 |
| 2025-02-21 | 26.13 | 26.56 | 25.63 | 26.24 | -0.76% | 24,338 | 63,542,961 |
| 2025-02-20 | 26.64 | 27.38 | 26.16 | 26.44 | -1.05% | 16,666 | 44,421,817 |
| 2025-02-19 | 25.97 | 26.93 | 25.72 | 26.72 | +2.77% | 24,577 | 64,674,475 |
| 2025-02-18 | 26.4 | 26.63 | 25.7 | 26 | -1.55% | 20,329 | 53,331,651 |
| 2025-02-17 | 26.58 | 26.91 | 26.01 | 26.41 | -0.64% | 22,931 | 60,280,399 |
| 2025-02-14 | 26.35 | 26.66 | 26.1 | 26.58 | +0.91% | 15,478 | 40,897,410 |
| 2025-02-13 | 26.37 | 26.86 | 26.01 | 26.34 | 0% | 14,465 | 38,089,286 |
| 2025-02-12 | 26.5 | 26.62 | 26.1 | 26.34 | -0.38% | 15,958 | 41,958,692 |
| 2025-02-11 | 26.66 | 27.65 | 26.2 | 26.44 | 0% | 19,647 | 52,328,968 |
| 2025-02-10 | 26.72 | 26.72 | 26.07 | 26.44 | -1.05% | 17,717 | 46,646,095 |
| 2025-02-07 | 26.66 | 27.01 | 26.33 | 26.72 | +0.23% | 18,856 | 50,309,195 |
| 2025-02-06 | 27.01 | 27.29 | 26.48 | 26.66 | -1.19% | 17,191 | 45,931,208 |
| 2025-02-05 | 27.54 | 27.76 | 26.72 | 26.98 | -2.6% | 23,127 | 62,581,619 |
| 2025-01-27 | 28.38 | 29 | 27.49 | 27.7 | -2.88% | 32,723 | 92,156,200 |
| 2025-01-24 | 29.5 | 30.96 | 27.55 | 28.52 | -3.97% | 64,074 | 185,979,094 |
| 2025-01-23 | 29.88 | 30.3 | 29.16 | 29.7 | -0.17% | 21,727 | 64,402,865 |
| 2025-01-22 | 29.9 | 30.17 | 28.92 | 29.75 | -0.5% | 33,339 | 98,353,517 |
| 2025-01-21 | 29.2 | 30.49 | 28.72 | 29.9 | +6.03% | 56,266 | 166,460,670 |
| 2025-01-20 | 26.38 | 28.2 | 25.79 | 28.2 | +9.98% | 40,221 | 110,405,141 |
| 2025-01-17 | 25.29 | 26.1 | 25.15 | 25.64 | +1.3% | 12,978 | 33,285,508 |
| 2025-01-16 | 26.03 | 26.17 | 25.1 | 25.31 | -2.05% | 13,365 | 33,938,399 |
| 2025-01-15 | 25.26 | 25.99 | 25.26 | 25.84 | +1.49% | 18,377 | 47,129,858 |
| 2025-01-14 | 25.18 | 25.71 | 25.05 | 25.46 | +1.11% | 17,599 | 44,610,076 |
| 2025-01-13 | 25.68 | 25.68 | 24.95 | 25.18 | -1.53% | 14,144 | 35,663,689 |
| 2025-01-10 | 26.27 | 26.39 | 25.55 | 25.57 | -2.66% | 17,586 | 45,593,659 |
| 2025-01-09 | 26.8 | 26.8 | 25.91 | 26.27 | -0.49% | 15,568 | 41,183,457 |
| 2025-01-08 | 26.07 | 26.49 | 25.5 | 26.4 | +1.23% | 20,772 | 54,102,685 |
| 2025-01-07 | 25.74 | 26.23 | 25.25 | 26.08 | +0.81% | 21,189 | 54,641,432 |
| 2025-01-06 | 26.9 | 26.9 | 25.5 | 25.87 | -3% | 14,064 | 36,463,980 |
| 2025-01-03 | 27.12 | 27.12 | 25.88 | 26.67 | +1.02% | 27,110 | 71,806,604 |
| 2025-01-02 | 25.99 | 27.1 | 25.99 | 26.4 | -1.57% | 25,755 | 67,941,784 |
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：