股票概览
27.89
-1.52%
-0.43
28.23
开盘价
28.35
最高价
27.65
最低价
75,164
成交量
数据更新至: 2025-03-25
技术指标
27.91
MA5 (5日均线)
28.01
MA10 (10日均线)
28.61
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 | 28.23 | 28.35 | 27.65 | 27.89 | -1.52% | 75,164 | 209,986,839 |
| 2025-03-24 | 27.36 | 28.64 | 27.31 | 28.32 | +3.51% | 187,408 | 528,093,435 |
| 2025-03-21 | 27.75 | 28.06 | 27.26 | 27.36 | -1.69% | 108,043 | 297,956,400 |
| 2025-03-20 | 27.95 | 28.23 | 27.75 | 27.83 | -1.07% | 72,730 | 203,448,812 |
| 2025-03-19 | 28.5 | 28.53 | 27.95 | 28.13 | -1.33% | 97,069 | 273,149,907 |
| 2025-03-18 | 28.49 | 28.84 | 28.22 | 28.51 | +0.07% | 116,943 | 333,086,106 |
| 2025-03-17 | 27.9 | 28.88 | 27.63 | 28.49 | +2.26% | 205,300 | 583,884,640 |
| 2025-03-14 | 27.67 | 28.03 | 27.46 | 27.86 | +0.69% | 145,565 | 404,965,617 |
| 2025-03-13 | 27.95 | 28.04 | 27.36 | 27.67 | -1.35% | 136,273 | 376,171,424 |
| 2025-03-12 | 28.56 | 28.75 | 27.91 | 28.05 | -1.34% | 151,589 | 427,204,980 |
| 2025-03-11 | 28.25 | 28.79 | 28.2 | 28.43 | -1.35% | 113,610 | 323,007,514 |
| 2025-03-10 | 28.9 | 29.5 | 28.5 | 28.82 | -1.2% | 168,919 | 488,779,023 |
| 2025-03-07 | 29.39 | 29.56 | 28.89 | 29.17 | -1.12% | 131,485 | 384,063,366 |
| 2025-03-06 | 29.35 | 30.14 | 29.32 | 29.5 | +0.89% | 208,812 | 619,287,535 |
| 2025-03-05 | 29.4 | 29.89 | 28.99 | 29.24 | +1% | 185,466 | 544,313,283 |
| 2025-03-04 | 28.43 | 29.28 | 28.3 | 28.95 | +1.08% | 173,111 | 499,628,473 |
| 2025-03-03 | 28.68 | 29.01 | 28.19 | 28.64 | +0.07% | 175,178 | 502,195,903 |
| 2025-02-28 | 29.71 | 29.9 | 28.46 | 28.62 | -4.5% | 208,570 | 605,032,076 |
| 2025-02-27 | 30.83 | 30.92 | 29.38 | 29.97 | -2.73% | 307,492 | 921,318,494 |
| 2025-02-26 | 31.07 | 31.36 | 30.31 | 30.81 | +0.03% | 235,628 | 727,649,301 |
| 2025-02-25 | 30.81 | 31.4 | 30.14 | 30.8 | -1.94% | 295,094 | 906,417,362 |
| 2025-02-24 | 31.65 | 32.26 | 30.98 | 31.41 | -0.44% | 369,323 | 1,161,087,336 |
| 2025-02-21 | 30.56 | 32.4 | 30.15 | 31.55 | +3.85% | 525,755 | 1,640,650,944 |
| 2025-02-20 | 30 | 30.94 | 29.5 | 30.38 | +6.75% | 593,467 | 1,796,456,179 |
| 2025-02-19 | 27.08 | 28.63 | 27 | 28.46 | +5.56% | 324,177 | 904,536,426 |
| 2025-02-18 | 26.86 | 28.1 | 26.81 | 26.96 | +0.26% | 255,763 | 704,165,977 |
| 2025-02-17 | 26.13 | 27.2 | 26.13 | 26.89 | +1.51% | 157,408 | 422,656,741 |
| 2025-02-14 | 26.34 | 26.54 | 26.05 | 26.49 | +0.57% | 95,945 | 252,508,842 |
| 2025-02-13 | 27.05 | 27.1 | 26.33 | 26.34 | -3.27% | 135,255 | 360,068,083 |
| 2025-02-12 | 26.51 | 27.25 | 26.25 | 27.23 | +3.03% | 171,440 | 458,825,194 |
| 2025-02-11 | 26.9 | 26.91 | 26.38 | 26.43 | -1.67% | 103,451 | 274,323,012 |
| 2025-02-10 | 27.07 | 27.32 | 26.7 | 26.88 | -0.37% | 104,086 | 279,730,316 |
| 2025-02-07 | 26.7 | 27.3 | 26.15 | 26.98 | +1.09% | 175,021 | 469,375,057 |
| 2025-02-06 | 26.01 | 26.82 | 25.91 | 26.69 | +2.54% | 143,817 | 381,855,011 |
| 2025-02-05 | 26.13 | 26.44 | 25.86 | 26.03 | +0.77% | 113,679 | 297,300,735 |
| 2025-01-27 | 26.77 | 26.79 | 25.82 | 25.83 | -2.31% | 110,593 | 289,324,309 |
| 2025-01-24 | 26.65 | 26.95 | 26.39 | 26.44 | -1.05% | 145,438 | 387,677,670 |
| 2025-01-23 | 27.3 | 27.63 | 26.68 | 26.72 | -0.6% | 145,110 | 393,876,869 |
| 2025-01-22 | 26.67 | 27.28 | 26.6 | 26.88 | +0.37% | 151,283 | 406,939,579 |
| 2025-01-21 | 26.39 | 26.85 | 26.11 | 26.78 | +1.48% | 153,904 | 407,762,330 |
| 2025-01-20 | 26.38 | 26.72 | 26.24 | 26.39 | +1.31% | 143,106 | 379,438,346 |
| 2025-01-17 | 25.48 | 26.36 | 25.24 | 26.05 | +2.16% | 169,304 | 437,625,343 |
| 2025-01-16 | 26.26 | 26.4 | 25.38 | 25.5 | -1.16% | 187,990 | 486,362,976 |
| 2025-01-15 | 25.72 | 26.16 | 25.45 | 25.8 | -0.23% | 109,851 | 283,458,208 |
| 2025-01-14 | 24.95 | 25.94 | 24.65 | 25.86 | +3.44% | 138,913 | 354,490,674 |
| 2025-01-13 | 25 | 25.58 | 24.77 | 25 | -1.42% | 93,137 | 233,958,012 |
| 2025-01-10 | 25.31 | 26.26 | 25.2 | 25.36 | -0.16% | 139,812 | 361,094,616 |
| 2025-01-09 | 24.67 | 25.6 | 24.62 | 25.4 | +2.42% | 126,853 | 322,723,690 |
| 2025-01-08 | 25.05 | 25.08 | 23.98 | 24.8 | -1.35% | 130,792 | 321,253,983 |
| 2025-01-07 | 24.89 | 25.2 | 24.66 | 25.14 | +1.82% | 96,212 | 240,066,899 |
| 2025-01-06 | 25 | 25.29 | 24.38 | 24.69 | -1.32% | 95,484 | 236,492,204 |
| 2025-01-03 | 25.36 | 25.56 | 24.95 | 25.02 | -1.3% | 103,670 | 262,254,973 |
| 2025-01-02 | 25.89 | 26.08 | 24.99 | 25.35 | -2.57% | 146,899 | 376,124,215 |
| 2024-12-31 | 27.28 | 27.3 | 25.99 | 26.02 | -4.16% | 141,896 | 374,765,186 |
| 2024-12-30 | 26.9 | 27.48 | 26.86 | 27.15 | +0.82% | 113,731 | 309,234,919 |
| 2024-12-27 | 27.33 | 27.59 | 26.75 | 26.93 | -1.5% | 130,231 | 353,895,142 |
| 2024-12-26 | 26.94 | 27.42 | 26.85 | 27.34 | +1.71% | 109,461 | 297,561,654 |
| 2024-12-25 | 26.99 | 27.04 | 26.61 | 26.88 | -0.41% | 71,277 | 191,424,730 |
| 2024-12-24 | 26.81 | 27.06 | 26.52 | 26.99 | +0.67% | 92,786 | 248,790,224 |
| 2024-12-23 | 27.76 | 27.91 | 26.73 | 26.81 | -2.9% | 143,148 | 388,477,323 |
| 2024-12-20 | 26.73 | 28.33 | 26.58 | 27.61 | +3.29% | 225,390 | 620,771,759 |
| 2024-12-19 | 26 | 26.86 | 25.88 | 26.73 | +1.4% | 88,809 | 235,574,483 |
| 2024-12-18 | 26.18 | 26.6 | 26.16 | 26.36 | +0.88% | 81,179 | 214,340,394 |
| 2024-12-17 | 25.96 | 26.54 | 25.96 | 26.13 | +0.08% | 99,931 | 262,151,925 |
| 2024-12-16 | 26.77 | 26.93 | 25.9 | 26.11 | -3.04% | 155,405 | 408,379,191 |
| 2024-12-13 | 27.1 | 27.3 | 26.7 | 26.93 | -1.57% | 149,587 | 402,486,738 |
| 2024-12-12 | 27.3 | 27.56 | 26.92 | 27.36 | +0.22% | 114,735 | 312,317,459 |
| 2024-12-11 | 27.32 | 28.1 | 27.17 | 27.3 | -0.87% | 197,190 | 541,673,274 |
| 2024-12-10 | 28.75 | 28.97 | 27.48 | 27.54 | +2.27% | 305,167 | 859,030,472 |
| 2024-12-09 | 27.25 | 27.5 | 26.68 | 26.93 | -0.96% | 99,102 | 267,706,727 |
| 2024-12-06 | 27.02 | 27.58 | 26.84 | 27.19 | +0.59% | 102,853 | 279,577,782 |
| 2024-12-05 | 26.7 | 27.75 | 26.6 | 27.03 | +0.04% | 146,667 | 398,781,820 |
| 2024-12-04 | 27.74 | 27.92 | 26.83 | 27.02 | -1.49% | 155,213 | 424,417,339 |
| 2024-12-03 | 27.8 | 28.05 | 27.12 | 27.43 | -0.44% | 174,410 | 481,275,116 |
| 2024-12-02 | 27.93 | 28.49 | 27.36 | 27.55 | -1.25% | 205,674 | 573,432,937 |
| 2024-11-29 | 26.68 | 28.27 | 26.66 | 27.9 | +4.03% | 200,804 | 555,636,096 |
| 2024-11-28 | 27.2 | 27.34 | 26.73 | 26.82 | -1.79% | 108,330 | 293,030,598 |
| 2024-11-27 | 26.41 | 27.35 | 26.13 | 27.31 | +2.71% | 109,376 | 293,036,588 |
| 2024-11-26 | 27.21 | 27.7 | 26.5 | 26.59 | -1.92% | 133,564 | 360,769,986 |
| 2024-11-25 | 26.82 | 27.69 | 26.8 | 27.11 | +1.19% | 150,248 | 409,137,527 |
| 2024-11-22 | 27.65 | 28.11 | 26.73 | 26.79 | -3.35% | 168,996 | 464,254,219 |
| 2024-11-21 | 27.3 | 27.99 | 27 | 27.72 | -0.29% | 172,238 | 474,226,848 |
| 2024-11-20 | 27.9 | 28.65 | 27.61 | 27.8 | +0.83% | 268,811 | 754,443,639 |
| 2024-11-19 | 26.51 | 27.83 | 26.51 | 27.57 | +4.47% | 198,628 | 542,117,777 |
| 2024-11-18 | 27.3 | 27.58 | 26.1 | 26.39 | -2.69% | 191,133 | 511,152,932 |
| 2024-11-15 | 28.38 | 28.6 | 27.01 | 27.12 | -4.81% | 233,388 | 648,138,848 |
| 2024-11-14 | 30.01 | 30.26 | 28.32 | 28.49 | -4.97% | 239,665 | 697,736,615 |
| 2024-11-13 | 30.11 | 30.54 | 29.47 | 29.98 | -1.09% | 187,898 | 560,889,386 |
| 2024-11-12 | 30.6 | 31.25 | 29.93 | 30.31 | -1.11% | 319,425 | 975,721,805 |
| 2024-11-11 | 29.41 | 31.27 | 29.21 | 30.65 | +5.69% | 473,096 | 1,443,615,952 |
| 2024-11-08 | 28.61 | 29.58 | 28.37 | 29 | +3.06% | 352,219 | 1,022,926,741 |
| 2024-11-07 | 27.7 | 28.56 | 27.61 | 28.14 | +0.97% | 190,035 | 533,026,350 |
| 2024-11-06 | 28.13 | 28.55 | 27.51 | 27.87 | +0.29% | 273,495 | 767,524,684 |
| 2024-11-05 | 27 | 28.06 | 26.76 | 27.79 | +3.31% | 275,800 | 762,798,205 |
| 2024-11-04 | 26 | 27.29 | 25.85 | 26.9 | +3.38% | 174,077 | 466,351,705 |
| 2024-11-01 | 27 | 27.34 | 25.92 | 26.02 | -3.84% | 194,904 | 516,791,995 |
| 2024-10-31 | 26.83 | 27.4 | 26.4 | 27.06 | +0.93% | 235,566 | 633,577,512 |
| 2024-10-30 | 26.85 | 27.28 | 26.6 | 26.81 | -0.63% | 139,972 | 377,158,283 |
| 2024-10-29 | 27.31 | 27.89 | 26.92 | 26.98 | -1.32% | 207,124 | 567,359,908 |
| 2024-10-28 | 27.68 | 27.8 | 27.1 | 27.34 | -1.76% | 198,019 | 542,087,137 |
| 2024-10-25 | 27.68 | 28.14 | 27.08 | 27.83 | +0.87% | 242,566 | 670,678,903 |
| 2024-10-24 | 27.25 | 28.05 | 27.17 | 27.59 | +0.73% | 175,846 | 484,871,511 |
| 2024-10-23 | 27.63 | 27.86 | 27.23 | 27.39 | -1.23% | 188,675 | 519,122,125 |
| 2024-10-22 | 27.69 | 28.3 | 27.34 | 27.73 | -1.07% | 260,594 | 723,469,178 |
| 2024-10-21 | 28.23 | 29.46 | 27.6 | 28.03 | +1.08% | 477,288 | 1,354,192,177 |
| 2024-10-18 | 25.6 | 28.65 | 25.39 | 27.73 | +8.66% | 468,944 | 1,277,703,929 |
| 2024-10-17 | 25.8 | 26.25 | 25.47 | 25.52 | -0.31% | 218,394 | 564,341,323 |
| 2024-10-16 | 25.18 | 26.39 | 25.13 | 25.6 | -1.2% | 231,084 | 598,109,715 |
| 2024-10-15 | 26.51 | 27.25 | 25.9 | 25.91 | -4.25% | 265,724 | 705,336,694 |
| 2024-10-14 | 26.54 | 27.28 | 25.33 | 27.06 | +2% | 345,566 | 910,681,130 |
| 2024-10-11 | 26.85 | 27.9 | 26 | 26.53 | -1.23% | 329,637 | 886,781,079 |
| 2024-10-10 | 29.36 | 29.68 | 26.83 | 26.86 | -7.12% | 510,863 | 1,429,703,337 |
| 2024-10-09 | 27.88 | 31.44 | 26.45 | 28.92 | +4.9% | 990,175 | 2,832,606,014 |
| 2024-10-08 | 28.5 | 28.5 | 25.52 | 27.57 | +15.6% | 585,328 | 1,584,639,514 |
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：