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 |
| 2024-12-31 | 19.21 | 19.34 | 18.3 | 18.32 | -4.68% | 145,174 | 271,842,938 |
| 2024-12-30 | 19.01 | 19.45 | 18.7 | 19.22 | +0.58% | 112,851 | 216,190,018 |
| 2024-12-27 | 18.98 | 19.44 | 18.84 | 19.11 | +0.95% | 122,752 | 235,717,626 |
| 2024-12-26 | 18.76 | 19.17 | 18.76 | 18.93 | +0.8% | 109,195 | 207,606,037 |
| 2024-12-25 | 19.48 | 19.5 | 18.67 | 18.78 | -3.69% | 171,803 | 324,726,630 |
| 2024-12-24 | 19.56 | 19.71 | 19.2 | 19.5 | +0.26% | 125,618 | 244,567,502 |
| 2024-12-23 | 20.57 | 20.57 | 19.4 | 19.45 | -5.44% | 201,251 | 399,344,733 |
| 2024-12-20 | 20.4 | 20.99 | 20.4 | 20.57 | +0.05% | 159,020 | 329,126,165 |
| 2024-12-19 | 19.81 | 20.6 | 19.66 | 20.56 | +2.24% | 185,820 | 375,003,833 |
| 2024-12-18 | 20.38 | 20.46 | 19.82 | 20.11 | -0.15% | 148,363 | 299,344,022 |
| 2024-12-17 | 20.97 | 21 | 20.09 | 20.14 | -4.55% | 242,894 | 495,157,782 |
| 2024-12-16 | 21.77 | 21.99 | 20.9 | 21.1 | -2.81% | 323,301 | 685,863,807 |
| 2024-12-13 | 21.47 | 22.9 | 21.28 | 21.71 | +0.23% | 447,142 | 986,551,053 |
| 2024-12-12 | 21.83 | 22.2 | 21.3 | 21.66 | -0.73% | 286,232 | 622,038,588 |
| 2024-12-11 | 21.51 | 21.85 | 21.18 | 21.82 | +0.6% | 294,100 | 631,850,625 |
| 2024-12-10 | 22.64 | 22.66 | 21.6 | 21.69 | -1.27% | 475,038 | 1,049,026,505 |
| 2024-12-09 | 22.16 | 22.3 | 21.57 | 21.97 | -1.13% | 286,432 | 626,718,980 |
| 2024-12-06 | 21.02 | 22.24 | 20.68 | 22.22 | +5.06% | 534,567 | 1,156,305,529 |
| 2024-12-05 | 20.35 | 21.34 | 20.35 | 21.15 | +3.52% | 299,231 | 628,134,211 |
| 2024-12-04 | 21.12 | 21.18 | 20.19 | 20.43 | -3.27% | 322,994 | 661,768,593 |
| 2024-12-03 | 21.67 | 21.84 | 20.93 | 21.12 | -3.39% | 343,814 | 730,596,961 |
| 2024-12-02 | 21.28 | 22.46 | 21.26 | 21.86 | +2.29% | 429,712 | 940,767,804 |
| 2024-11-29 | 21.17 | 21.89 | 20.7 | 21.37 | -1.06% | 441,648 | 940,100,944 |
| 2024-11-28 | 22.29 | 22.93 | 21.44 | 21.6 | -2.35% | 555,992 | 1,224,554,816 |
| 2024-11-27 | 20.8 | 22.3 | 20.4 | 22.12 | +7.64% | 573,366 | 1,227,105,120 |
| 2024-11-26 | 21.29 | 22.33 | 20.5 | 20.55 | -6.34% | 547,514 | 1,171,629,954 |
| 2024-11-25 | 20.98 | 21.97 | 19.8 | 21.94 | +6.76% | 625,788 | 1,320,109,874 |
| 2024-11-22 | 20.82 | 21.88 | 20.36 | 20.55 | -1.67% | 547,112 | 1,163,399,405 |
| 2024-11-21 | 20.72 | 21.89 | 20.3 | 20.9 | +1.11% | 521,806 | 1,095,746,861 |
| 2024-11-20 | 19.06 | 21.09 | 18.9 | 20.67 | +8.45% | 477,079 | 966,893,903 |
| 2024-11-19 | 18.59 | 19.09 | 18.32 | 19.06 | +3.47% | 180,393 | 337,675,944 |
| 2024-11-18 | 19.96 | 19.99 | 18.25 | 18.42 | -6.88% | 283,394 | 529,247,140 |
| 2024-11-15 | 19.65 | 20.69 | 19.6 | 19.78 | -0.35% | 335,531 | 678,632,577 |
| 2024-11-14 | 20.3 | 21.3 | 19.76 | 19.85 | -3.08% | 330,893 | 679,497,684 |
| 2024-11-13 | 20.28 | 20.78 | 20.01 | 20.48 | +0.29% | 249,566 | 508,469,737 |
| 2024-11-12 | 20.78 | 21.06 | 20.18 | 20.42 | -0.29% | 440,537 | 909,760,890 |
| 2024-11-11 | 19.25 | 20.55 | 19.2 | 20.48 | +5.51% | 372,589 | 747,319,297 |
| 2024-11-08 | 19.9 | 20.05 | 19.3 | 19.41 | -1.47% | 270,375 | 530,563,817 |
| 2024-11-07 | 19.45 | 19.7 | 19.18 | 19.7 | +0.15% | 280,340 | 545,087,200 |
| 2024-11-06 | 19.32 | 19.96 | 19.06 | 19.67 | +2.23% | 312,714 | 611,657,578 |
| 2024-11-05 | 18.62 | 19.3 | 18.51 | 19.24 | +3.33% | 264,337 | 502,353,032 |
| 2024-11-04 | 18.16 | 18.69 | 18.08 | 18.62 | +2.87% | 143,194 | 264,549,984 |
| 2024-11-01 | 18.8 | 19.2 | 18.07 | 18.1 | -4.99% | 218,762 | 403,392,729 |
| 2024-10-31 | 18.9 | 19.35 | 18.51 | 19.05 | +0.79% | 199,899 | 380,069,936 |
| 2024-10-30 | 19.21 | 19.39 | 18.69 | 18.9 | -0.79% | 229,772 | 436,595,979 |
| 2024-10-29 | 20.35 | 20.41 | 19 | 19.05 | -4.99% | 341,381 | 662,461,255 |
| 2024-10-28 | 19.82 | 20.35 | 19.6 | 20.05 | +1.01% | 216,704 | 434,437,928 |
| 2024-10-25 | 19.43 | 20.1 | 19.3 | 19.85 | +2.32% | 192,700 | 379,975,069 |
| 2024-10-24 | 19.62 | 19.71 | 19.18 | 19.4 | -1.87% | 187,487 | 363,351,540 |
| 2024-10-23 | 19.75 | 20.18 | 19.49 | 19.77 | -1.1% | 311,970 | 618,648,333 |
| 2024-10-22 | 19.47 | 21 | 19.41 | 19.99 | +2.25% | 531,514 | 1,079,195,616 |
| 2024-10-21 | 19 | 19.94 | 18.85 | 19.55 | +3.55% | 384,337 | 751,374,373 |
| 2024-10-18 | 18.29 | 19.49 | 17.96 | 18.88 | +3.17% | 368,044 | 688,870,609 |
| 2024-10-17 | 18.35 | 18.88 | 18.27 | 18.3 | +0.72% | 296,258 | 549,669,090 |
| 2024-10-16 | 17.44 | 18.58 | 17.43 | 18.17 | +0.33% | 271,762 | 496,159,530 |
| 2024-10-15 | 17.79 | 18.84 | 17.55 | 18.11 | +0.61% | 373,289 | 687,179,953 |
| 2024-10-14 | 17.49 | 18 | 16.97 | 18 | +3.45% | 224,820 | 394,703,017 |
| 2024-10-11 | 18.27 | 18.37 | 17.13 | 17.4 | -5.38% | 249,985 | 441,063,081 |
| 2024-10-10 | 19 | 19.58 | 18.14 | 18.39 | -1.5% | 303,521 | 571,608,435 |
| 2024-10-09 | 20.89 | 20.93 | 18.62 | 18.67 | -15.06% | 464,108 | 922,789,489 |
| 2024-10-08 | 22.9 | 22.9 | 19.85 | 21.98 | +14.06% | 576,532 | 1,227,971,952 |
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：