股票概览
27.77
-1.59%
-0.45
27.95
开盘价
28.26
最高价
27.43
最低价
161,559
成交量
数据更新至: 2025-03-25
技术指标
29.37
MA5 (5日均线)
30.03
MA10 (10日均线)
31.67
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 | 27.95 | 28.26 | 27.43 | 27.77 | -1.59% | 161,559 | 450,371,091 |
| 2025-03-24 | 29.05 | 29.25 | 27.36 | 28.22 | -1.19% | 315,820 | 893,413,044 |
| 2025-03-21 | 29.62 | 29.7 | 28.51 | 28.56 | -5.65% | 425,652 | 1,234,821,807 |
| 2025-03-20 | 31.5 | 31.6 | 30.03 | 30.27 | -5.49% | 507,682 | 1,557,145,782 |
| 2025-03-19 | 31.3 | 32.98 | 31.08 | 32.03 | +4.64% | 790,199 | 2,518,875,004 |
| 2025-03-18 | 30.7 | 31.18 | 30.35 | 30.61 | -0.94% | 339,239 | 1,040,697,418 |
| 2025-03-17 | 30.71 | 31.23 | 30.12 | 30.9 | +0.49% | 432,492 | 1,324,854,262 |
| 2025-03-14 | 29.76 | 31.13 | 29.31 | 30.75 | +3.43% | 460,257 | 1,398,768,700 |
| 2025-03-13 | 30.8 | 30.99 | 29.41 | 29.73 | -5.41% | 562,300 | 1,690,350,572 |
| 2025-03-12 | 31.67 | 32.13 | 31.41 | 31.43 | +0.13% | 533,204 | 1,696,886,039 |
| 2025-03-11 | 31.01 | 31.48 | 30.65 | 31.39 | -1.26% | 487,974 | 1,514,906,705 |
| 2025-03-10 | 32.13 | 32.65 | 31.53 | 31.79 | -2.93% | 527,855 | 1,686,359,733 |
| 2025-03-07 | 33 | 33.84 | 32.2 | 32.75 | -6.43% | 887,595 | 2,926,468,449 |
| 2025-03-06 | 33.1 | 36.66 | 33.04 | 35 | +13.56% | 1,330,024 | 4,578,258,789 |
| 2025-03-05 | 31.35 | 31.69 | 29.7 | 30.82 | -1.91% | 1,000,275 | 3,062,936,778 |
| 2025-03-04 | 32.79 | 33.87 | 31.13 | 31.42 | -4.53% | 1,180,499 | 3,842,326,450 |
| 2025-03-03 | 38 | 38.68 | 32.02 | 32.91 | -15.14% | 1,381,033 | 4,699,094,441 |
| 2025-02-28 | 39.5 | 40.3 | 37 | 38.78 | +5.15% | 1,457,935 | 5,621,344,560 |
| 2025-02-27 | 33 | 37.74 | 33 | 36.88 | +17.27% | 1,822,718 | 6,610,259,501 |
| 2025-02-26 | 31.45 | 31.45 | 31.45 | 31.45 | +19.99% | 230,149 | 723,817,347 |
| 2025-02-25 | 24.88 | 30 | 23.7 | 26.21 | +3.03% | 1,072,977 | 2,871,510,040 |
| 2025-02-24 | 24.1 | 25.9 | 24.1 | 25.44 | +3.41% | 570,162 | 1,441,028,810 |
| 2025-02-21 | 24.2 | 25.59 | 23.66 | 24.6 | -0.04% | 435,442 | 1,064,265,481 |
| 2025-02-20 | 23.91 | 24.9 | 23.45 | 24.61 | +3.23% | 501,603 | 1,214,848,466 |
| 2025-02-19 | 22.51 | 24.79 | 22.3 | 23.84 | +5.96% | 516,288 | 1,221,885,324 |
| 2025-02-18 | 24.2 | 24.69 | 22.45 | 22.5 | -5.86% | 483,200 | 1,123,675,964 |
| 2025-02-17 | 24.81 | 24.9 | 23.07 | 23.9 | -0.83% | 622,262 | 1,473,929,721 |
| 2025-02-14 | 21.64 | 24.42 | 20.96 | 24.1 | +9.74% | 820,569 | 1,876,479,267 |
| 2025-02-13 | 22.1 | 22.63 | 21.42 | 21.96 | +5.53% | 652,391 | 1,433,166,932 |
| 2025-02-12 | 20.25 | 20.9 | 20.23 | 20.81 | +1.76% | 214,109 | 442,486,883 |
| 2025-02-11 | 20.38 | 20.68 | 20.15 | 20.45 | -0.2% | 216,463 | 442,107,909 |
| 2025-02-10 | 19.91 | 20.73 | 19.82 | 20.49 | +2.91% | 250,784 | 511,574,541 |
| 2025-02-07 | 19.36 | 20.28 | 19.36 | 19.91 | +2.21% | 290,010 | 579,327,784 |
| 2025-02-06 | 18.72 | 19.68 | 18.5 | 19.48 | +4.06% | 230,902 | 443,779,986 |
| 2025-02-05 | 18.7 | 18.97 | 18.53 | 18.72 | +1.63% | 159,938 | 299,616,786 |
| 2025-01-27 | 18.65 | 18.91 | 18.4 | 18.42 | -0.86% | 156,944 | 292,595,888 |
| 2025-01-24 | 17.7 | 18.63 | 17.7 | 18.58 | +4.21% | 178,184 | 325,853,000 |
| 2025-01-23 | 18 | 18.35 | 17.83 | 17.83 | +0.39% | 135,418 | 245,232,545 |
| 2025-01-22 | 17.91 | 17.95 | 17.63 | 17.76 | -1.55% | 86,729 | 154,179,287 |
| 2025-01-21 | 17.86 | 18.14 | 17.76 | 18.04 | +1.52% | 122,725 | 220,462,553 |
| 2025-01-20 | 17.89 | 17.95 | 17.57 | 17.77 | +0.57% | 94,673 | 168,341,196 |
| 2025-01-17 | 17.6 | 17.81 | 17.43 | 17.67 | -0.11% | 85,559 | 150,918,693 |
| 2025-01-16 | 17.84 | 18.24 | 17.53 | 17.69 | -0.23% | 121,299 | 216,749,039 |
| 2025-01-15 | 17.77 | 17.99 | 17.62 | 17.73 | -0.11% | 130,311 | 231,893,875 |
| 2025-01-14 | 17 | 17.8 | 16.87 | 17.75 | +5.47% | 150,583 | 262,736,973 |
| 2025-01-13 | 16.55 | 16.97 | 16.31 | 16.83 | +0.18% | 87,694 | 146,597,501 |
| 2025-01-10 | 17.35 | 17.65 | 16.77 | 16.8 | -3.28% | 131,348 | 226,096,665 |
| 2025-01-09 | 17.24 | 17.6 | 17.18 | 17.37 | 0% | 93,867 | 163,620,780 |
| 2025-01-08 | 17.2 | 17.51 | 16.62 | 17.37 | +0.17% | 134,798 | 230,452,785 |
| 2025-01-07 | 17.01 | 17.35 | 16.92 | 17.34 | +2.06% | 98,486 | 168,846,572 |
| 2025-01-06 | 17.17 | 17.38 | 16.82 | 16.99 | -1.34% | 101,712 | 174,093,884 |
| 2025-01-03 | 17.75 | 17.86 | 17.16 | 17.22 | -2.38% | 129,340 | 226,106,115 |
| 2025-01-02 | 18.34 | 18.48 | 17.38 | 17.64 | -3.71% | 155,940 | 280,502,949 |
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：