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 |
| 2024-12-31 | 26.33 | 26.97 | 25.3 | 26.82 | +3.03% | 30,777 | 80,237,233 |
| 2024-12-30 | 27.57 | 27.68 | 25.67 | 26.03 | -3.88% | 25,074 | 65,198,685 |
| 2024-12-27 | 26.79 | 27.2 | 25.9 | 27.08 | +2.34% | 32,175 | 85,578,512 |
| 2024-12-26 | 25.84 | 27.65 | 24.61 | 26.46 | +0.23% | 55,826 | 145,521,858 |
| 2024-12-25 | 27.03 | 27.39 | 25.2 | 26.4 | -5.55% | 40,432 | 105,814,618 |
| 2024-12-24 | 26.36 | 28.99 | 26.36 | 27.95 | +1.56% | 40,175 | 110,954,033 |
| 2024-12-23 | 30.28 | 30.28 | 27.52 | 27.52 | -10.01% | 52,297 | 147,311,795 |
| 2024-12-20 | 29.66 | 32.27 | 28.09 | 30.58 | +4.23% | 92,790 | 283,587,546 |
| 2024-12-19 | 27.61 | 30.28 | 26.23 | 29.34 | +6.3% | 57,113 | 165,411,677 |
| 2024-12-18 | 26.6 | 27.85 | 25.63 | 27.6 | +3.76% | 48,639 | 132,567,409 |
| 2024-12-17 | 26.28 | 27.29 | 23.85 | 26.6 | +0.38% | 57,676 | 147,807,719 |
| 2024-12-16 | 25.06 | 27.57 | 25.06 | 26.5 | +5.75% | 42,322 | 111,634,842 |
| 2024-12-13 | 24.09 | 25.28 | 23.8 | 25.06 | +3.55% | 37,226 | 92,553,867 |
| 2024-12-12 | 24.38 | 24.55 | 23.82 | 24.2 | 0% | 33,900 | 81,894,323 |
| 2024-12-11 | 24.09 | 24.96 | 23.4 | 24.2 | -0.33% | 47,706 | 115,240,196 |
| 2024-12-10 | 23.68 | 24.49 | 22.02 | 24.28 | +3.81% | 68,941 | 162,926,311 |
| 2024-12-09 | 25.49 | 25.83 | 23.39 | 23.39 | -10% | 89,714 | 214,241,554 |
| 2024-12-06 | 28.24 | 30.8 | 25.43 | 25.99 | -7.97% | 142,454 | 391,886,562 |
| 2024-12-05 | 26.22 | 28.24 | 26.22 | 28.24 | +10.01% | 102,676 | 285,552,948 |
| 2024-12-04 | 21.92 | 25.67 | 21.92 | 25.67 | +9.98% | 118,646 | 293,950,818 |
| 2024-12-03 | 24.2 | 24.2 | 21.53 | 23.34 | +6.09% | 219,602 | 519,575,986 |
| 2024-12-02 | 22 | 22 | 22 | 22 | +10% | 7,067 | 15,548,192 |
| 2024-11-29 | 19.54 | 20 | 19.51 | 20 | +10.01% | 50,343 | 99,755,124 |
| 2024-11-28 | 19.48 | 19.97 | 18.18 | 18.18 | -10% | 121,370 | 228,099,252 |
| 2024-11-27 | 20.41 | 21.01 | 17.21 | 20.2 | +5.65% | 156,427 | 298,705,952 |
| 2024-11-26 | 16.33 | 19.12 | 16.33 | 19.12 | +10.01% | 155,760 | 282,450,121 |
| 2024-11-25 | 17.03 | 17.38 | 15.84 | 17.38 | +10% | 171,473 | 291,183,364 |
| 2024-11-22 | 16.72 | 16.72 | 14.93 | 15.8 | +3.95% | 66,195 | 107,865,633 |
| 2024-11-21 | 13.53 | 15.2 | 13.53 | 15.2 | +9.99% | 70,604 | 103,629,953 |
| 2024-11-20 | 12.89 | 14.18 | 12.52 | 13.82 | +7.21% | 145,652 | 195,465,644 |
| 2024-11-19 | 12.56 | 12.9 | 12.38 | 12.89 | +3.04% | 42,042 | 53,309,078 |
| 2024-11-18 | 12.89 | 13.01 | 12.36 | 12.51 | -3.1% | 39,759 | 50,111,336 |
| 2024-11-15 | 12.58 | 13.03 | 12.58 | 12.91 | +1.97% | 34,958 | 44,841,996 |
| 2024-11-14 | 12.68 | 12.83 | 12.59 | 12.66 | -0.24% | 24,506 | 31,052,358 |
| 2024-11-13 | 12.6 | 12.75 | 12.41 | 12.69 | +1.12% | 28,338 | 35,708,355 |
| 2024-11-12 | 12.88 | 13.04 | 12.45 | 12.55 | -3.01% | 36,615 | 46,794,054 |
| 2024-11-11 | 12.84 | 13.05 | 12.53 | 12.94 | +0.39% | 37,248 | 48,002,552 |
| 2024-11-08 | 12.48 | 12.92 | 12.24 | 12.89 | +3.87% | 50,020 | 62,866,970 |
| 2024-11-07 | 12.17 | 12.41 | 12.08 | 12.41 | +1.89% | 37,317 | 45,800,684 |
| 2024-11-06 | 12.27 | 12.32 | 12.06 | 12.18 | -0.65% | 15,554 | 18,954,393 |
| 2024-11-05 | 12.18 | 12.36 | 12.1 | 12.26 | +1.24% | 22,222 | 27,090,832 |
| 2024-11-04 | 11.96 | 12.13 | 11.91 | 12.11 | +1.68% | 21,830 | 26,279,684 |
| 2024-11-01 | 12.29 | 12.66 | 11.81 | 11.91 | -2.38% | 26,812 | 32,262,368 |
| 2024-10-31 | 12.07 | 12.31 | 11.97 | 12.2 | +0.83% | 24,501 | 29,818,741 |
| 2024-10-30 | 11.98 | 12.2 | 11.86 | 12.1 | -1.22% | 18,052 | 21,652,980 |
| 2024-10-29 | 12.47 | 12.54 | 12.21 | 12.25 | -1.21% | 16,427 | 20,265,703 |
| 2024-10-28 | 12.24 | 12.42 | 12.07 | 12.4 | +2.82% | 20,820 | 25,614,306 |
| 2024-10-25 | 12 | 12.09 | 11.96 | 12.06 | +1.01% | 14,794 | 17,804,678 |
| 2024-10-24 | 11.93 | 12.02 | 11.91 | 11.94 | 0% | 10,158 | 12,150,623 |
| 2024-10-23 | 11.96 | 12.04 | 11.91 | 11.94 | -0.25% | 16,296 | 19,519,829 |
| 2024-10-22 | 12.13 | 12.13 | 11.89 | 11.97 | +0.5% | 14,795 | 17,668,996 |
| 2024-10-21 | 12.23 | 12.35 | 11.91 | 11.91 | -1.73% | 22,918 | 27,634,278 |
| 2024-10-18 | 11.73 | 12.43 | 11.69 | 12.12 | +3.32% | 27,387 | 33,230,898 |
| 2024-10-17 | 11.9 | 12.03 | 11.7 | 11.73 | -1.35% | 12,885 | 15,213,257 |
| 2024-10-16 | 11.56 | 12.09 | 11.51 | 11.89 | +1.54% | 14,326 | 17,026,729 |
| 2024-10-15 | 11.99 | 11.99 | 11.7 | 11.71 | -1.6% | 9,117 | 10,789,817 |
| 2024-10-14 | 11.98 | 12 | 11.67 | 11.9 | +0.51% | 12,584 | 14,935,262 |
| 2024-10-11 | 12.24 | 12.24 | 11.72 | 11.84 | -1.99% | 15,039 | 17,863,709 |
| 2024-10-10 | 11.93 | 12.33 | 11.93 | 12.08 | +1.34% | 21,161 | 25,644,612 |
| 2024-10-09 | 12.62 | 12.64 | 11.86 | 11.92 | -6.8% | 33,651 | 40,766,543 |
| 2024-10-08 | 13.23 | 13.23 | 12.13 | 12.79 | +5.88% | 39,378 | 49,569,637 |
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：