股票概览
27.36
-1.94%
-0.54
27.79
开盘价
28
最高价
27.04
最低价
220,293
成交量
数据更新至: 2025-03-25
技术指标
28.45
MA5 (5日均线)
28.99
MA10 (10日均线)
29.42
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 | 27.79 | 28 | 27.04 | 27.36 | -1.94% | 220,293 | 603,138,599 |
| 2025-03-24 | 28.6 | 28.74 | 27 | 27.9 | -2.14% | 483,061 | 1,334,322,192 |
| 2025-03-21 | 28.96 | 29.56 | 28.5 | 28.51 | -1.93% | 452,110 | 1,310,539,728 |
| 2025-03-20 | 29.3 | 29.62 | 29 | 29.07 | -1.22% | 404,519 | 1,181,370,131 |
| 2025-03-19 | 29.2 | 30 | 29.02 | 29.43 | +0.07% | 485,701 | 1,435,326,455 |
| 2025-03-18 | 29.98 | 30.15 | 29.12 | 29.41 | -0.84% | 498,376 | 1,469,567,817 |
| 2025-03-17 | 30.14 | 30.46 | 29.51 | 29.66 | -3.86% | 762,638 | 2,275,165,126 |
| 2025-03-14 | 28.59 | 33 | 28.39 | 30.85 | +8.67% | 1,434,639 | 4,399,296,262 |
| 2025-03-13 | 28.9 | 29.69 | 28.36 | 28.39 | -3.07% | 525,324 | 1,524,568,072 |
| 2025-03-12 | 29.2 | 30.39 | 28.8 | 29.29 | +1.67% | 691,330 | 2,042,275,443 |
| 2025-03-11 | 28.36 | 29 | 28.22 | 28.81 | -0.59% | 355,378 | 1,018,680,635 |
| 2025-03-10 | 28.63 | 29.33 | 28.1 | 28.98 | +1.61% | 396,977 | 1,140,416,330 |
| 2025-03-07 | 29.48 | 29.84 | 28.38 | 28.52 | -5.53% | 757,529 | 2,205,128,859 |
| 2025-03-06 | 29.85 | 30.88 | 29.3 | 30.19 | +3.25% | 929,787 | 2,812,118,018 |
| 2025-03-05 | 28.55 | 29.96 | 28.11 | 29.24 | +1.92% | 753,961 | 2,192,492,181 |
| 2025-03-04 | 27.8 | 29.1 | 27.71 | 28.69 | +2.1% | 544,000 | 1,556,469,210 |
| 2025-03-03 | 30.21 | 30.86 | 27.5 | 28.1 | -8.44% | 926,324 | 2,699,841,079 |
| 2025-02-28 | 32 | 33.3 | 30.52 | 30.69 | -4.98% | 929,574 | 2,989,753,873 |
| 2025-02-27 | 32.32 | 33.3 | 31.62 | 32.3 | -2.12% | 942,798 | 3,051,554,758 |
| 2025-02-26 | 31.65 | 33.06 | 31.1 | 33 | +4.27% | 1,209,606 | 3,891,532,096 |
| 2025-02-25 | 32 | 32.99 | 31.31 | 31.65 | -5.13% | 1,128,670 | 3,629,381,016 |
| 2025-02-24 | 31.94 | 34.4 | 31.74 | 33.36 | +2.52% | 1,543,130 | 5,106,241,611 |
| 2025-02-21 | 31.55 | 33.3 | 29.82 | 32.54 | +4.53% | 1,627,898 | 5,202,941,806 |
| 2025-02-20 | 31 | 31.76 | 30.58 | 31.13 | -0.92% | 813,783 | 2,527,801,735 |
| 2025-02-19 | 29.32 | 31.5 | 29.08 | 31.42 | +6.51% | 1,276,377 | 3,923,816,820 |
| 2025-02-18 | 30.85 | 32.3 | 29.28 | 29.5 | -5.51% | 1,149,813 | 3,536,952,659 |
| 2025-02-17 | 32.31 | 32.5 | 30.81 | 31.22 | -1.42% | 969,847 | 3,062,505,709 |
| 2025-02-14 | 31.05 | 32.2 | 30.87 | 31.67 | -1.43% | 1,072,871 | 3,385,650,458 |
| 2025-02-13 | 32.1 | 34.09 | 31.67 | 32.13 | -2.93% | 1,647,474 | 5,369,406,240 |
| 2025-02-12 | 30.79 | 33.77 | 30.51 | 33.1 | +6.19% | 1,697,651 | 5,413,443,947 |
| 2025-02-11 | 31 | 32.27 | 29.89 | 31.17 | -0.35% | 1,481,277 | 4,613,995,683 |
| 2025-02-10 | 30.3 | 31.83 | 29.95 | 31.28 | +3.27% | 1,754,053 | 5,411,189,000 |
| 2025-02-07 | 26.5 | 31.35 | 26.4 | 30.29 | +13.4% | 1,847,376 | 5,388,458,732 |
| 2025-02-06 | 25.03 | 27.05 | 24.71 | 26.71 | +5.87% | 880,400 | 2,304,805,464 |
| 2025-02-05 | 25.35 | 25.9 | 24.86 | 25.23 | +1.61% | 581,552 | 1,467,906,340 |
| 2025-01-27 | 26.61 | 26.74 | 24.81 | 24.83 | -5.34% | 628,487 | 1,597,464,341 |
| 2025-01-24 | 26.31 | 26.74 | 26.03 | 26.23 | -1.06% | 813,953 | 2,143,687,367 |
| 2025-01-23 | 28.34 | 29.67 | 26.1 | 26.51 | -4.02% | 1,184,190 | 3,322,028,461 |
| 2025-01-22 | 28.33 | 29.6 | 27.5 | 27.62 | -13.14% | 1,507,375 | 4,298,554,832 |
| 2025-01-21 | 30.22 | 31.8 | 29.51 | 31.8 | +5.89% | 1,361,810 | 4,181,900,662 |
| 2025-01-20 | 29.8 | 30.87 | 28.77 | 30.03 | +3.2% | 1,196,446 | 3,573,570,382 |
| 2025-01-17 | 28.52 | 30.25 | 28.51 | 29.1 | +1.04% | 1,289,157 | 3,793,482,073 |
| 2025-01-16 | 28.89 | 29.69 | 28 | 28.8 | +1.02% | 1,165,323 | 3,363,475,410 |
| 2025-01-15 | 28.57 | 29.15 | 28.2 | 28.51 | -3.55% | 1,233,458 | 3,523,134,344 |
| 2025-01-14 | 26.92 | 29.74 | 26.19 | 29.56 | +11.76% | 1,734,023 | 4,949,135,149 |
| 2025-01-13 | 23.03 | 26.88 | 22.77 | 26.45 | +12.08% | 1,456,970 | 3,668,702,128 |
| 2025-01-10 | 24.51 | 25.14 | 23.55 | 23.6 | -4.18% | 632,478 | 1,540,466,723 |
| 2025-01-09 | 24.67 | 25.19 | 24.43 | 24.63 | -1.04% | 642,375 | 1,590,789,741 |
| 2025-01-08 | 24.69 | 25.73 | 23.6 | 24.89 | +0.81% | 1,113,344 | 2,738,855,820 |
| 2025-01-07 | 23.1 | 24.88 | 23 | 24.69 | +6.88% | 981,127 | 2,340,263,988 |
| 2025-01-06 | 24.12 | 24.49 | 22.81 | 23.1 | -5.56% | 883,743 | 2,072,543,253 |
| 2025-01-03 | 26.79 | 26.98 | 24.37 | 24.46 | -8.32% | 975,089 | 2,461,254,817 |
| 2025-01-02 | 27.05 | 28.38 | 26.22 | 26.68 | -3.19% | 886,728 | 2,410,319,039 |
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：