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 |
| 2024-12-31 | 31 | 31.35 | 25.98 | 27.56 | -11.58% | 1,046,134 | 3,108,943,640 |
| 2024-12-30 | 29.15 | 32 | 29 | 31.17 | +4.32% | 1,379,991 | 4,215,754,294 |
| 2024-12-27 | 27.66 | 30.8 | 27.5 | 29.88 | +7.29% | 1,495,155 | 4,351,915,178 |
| 2024-12-26 | 28.1 | 28.57 | 27.46 | 27.85 | -1.21% | 632,292 | 1,768,064,553 |
| 2024-12-25 | 27.63 | 29.18 | 27.48 | 28.19 | +1.92% | 841,749 | 2,383,295,605 |
| 2024-12-24 | 27.8 | 28 | 26.71 | 27.66 | -0.25% | 795,535 | 2,161,682,266 |
| 2024-12-23 | 29.13 | 29.7 | 27.49 | 27.73 | -5.74% | 754,634 | 2,142,434,061 |
| 2024-12-20 | 29.13 | 30 | 28.81 | 29.42 | +0.07% | 759,391 | 2,231,789,253 |
| 2024-12-19 | 29.14 | 30.28 | 29 | 29.4 | -2.13% | 752,607 | 2,218,989,604 |
| 2024-12-18 | 32 | 32.58 | 29.36 | 30.04 | -6.56% | 1,144,808 | 3,529,168,622 |
| 2024-12-17 | 31.6 | 33.3 | 30.61 | 32.15 | +1.71% | 1,101,317 | 3,510,480,936 |
| 2024-12-16 | 33.1 | 33.75 | 31.25 | 31.61 | -5.42% | 954,770 | 3,066,257,498 |
| 2024-12-13 | 34.8 | 34.93 | 33.2 | 33.42 | -6.91% | 1,187,669 | 4,055,096,525 |
| 2024-12-12 | 33.4 | 36.6 | 33.11 | 35.9 | +6.43% | 1,647,952 | 5,752,926,597 |
| 2024-12-11 | 34.97 | 35.88 | 33 | 33.73 | -4.56% | 1,300,528 | 4,443,356,015 |
| 2024-12-10 | 38.8 | 39.9 | 35 | 35.34 | +0.97% | 1,713,861 | 6,383,586,338 |
| 2024-12-09 | 34.35 | 36 | 34.35 | 35 | -1.3% | 1,081,856 | 3,794,213,500 |
| 2024-12-06 | 36.01 | 38.65 | 33.8 | 35.46 | -3.22% | 1,850,389 | 6,698,424,911 |
| 2024-12-05 | 37.14 | 38.48 | 36.24 | 36.64 | -1.98% | 1,495,080 | 5,565,450,263 |
| 2024-12-04 | 36.52 | 39.88 | 35.88 | 37.38 | +0.67% | 1,849,162 | 6,969,450,002 |
| 2024-12-03 | 36 | 41.56 | 35.1 | 37.13 | +3.22% | 2,303,511 | 8,743,329,953 |
| 2024-12-02 | 34.84 | 37.8 | 34.33 | 35.97 | -3.93% | 2,239,043 | 8,122,044,327 |
| 2024-11-29 | 30.61 | 37.44 | 30.61 | 37.44 | +20% | 2,791,879 | 9,701,313,977 |
| 2024-11-28 | 32.08 | 33.33 | 30.65 | 31.2 | -3.41% | 1,792,381 | 5,731,844,650 |
| 2024-11-27 | 28.5 | 32.9 | 27.88 | 32.3 | +12.15% | 1,992,375 | 6,111,744,580 |
| 2024-11-26 | 30 | 31.8 | 28.66 | 28.8 | -6.52% | 1,472,458 | 4,491,553,110 |
| 2024-11-25 | 29.22 | 30.96 | 27.78 | 30.81 | +3.56% | 1,630,139 | 4,824,720,448 |
| 2024-11-22 | 29.87 | 32.3 | 29 | 29.75 | -2.62% | 2,029,952 | 6,238,984,495 |
| 2024-11-21 | 27.7 | 31.66 | 27.45 | 30.55 | +7.34% | 2,084,482 | 6,233,915,741 |
| 2024-11-20 | 28.16 | 31 | 27.5 | 28.46 | -2.06% | 2,110,725 | 6,188,673,349 |
| 2024-11-19 | 25.2 | 29.75 | 24.51 | 29.06 | +16.99% | 2,124,940 | 5,821,959,499 |
| 2024-11-18 | 23.74 | 25.99 | 22.12 | 24.84 | +3.33% | 1,373,102 | 3,334,619,493 |
| 2024-11-15 | 26.69 | 27.88 | 23.18 | 24.04 | -11.42% | 1,477,403 | 3,824,818,837 |
| 2024-11-14 | 27.4 | 28.86 | 26.68 | 27.14 | -1.74% | 1,255,056 | 3,488,409,416 |
| 2024-11-13 | 26.5 | 29.8 | 25.71 | 27.62 | -0.68% | 1,677,798 | 4,653,347,547 |
| 2024-11-12 | 26.92 | 29 | 26.41 | 27.81 | +5.58% | 1,729,396 | 4,783,349,296 |
| 2024-11-11 | 27.5 | 29 | 24.66 | 26.34 | -12.46% | 2,075,458 | 5,607,392,317 |
| 2024-11-08 | 32.8 | 35 | 29.79 | 30.09 | -4.69% | 2,890,336 | 9,343,713,110 |
| 2024-11-07 | 27.22 | 31.57 | 26 | 31.57 | +19.99% | 2,727,918 | 7,742,055,425 |
| 2024-11-06 | 27.69 | 29.38 | 25.88 | 26.31 | +7.48% | 3,224,934 | 9,206,372,049 |
| 2024-11-05 | 19.5 | 24.48 | 19.04 | 24.48 | +20% | 2,527,864 | 5,699,292,506 |
| 2024-11-04 | 16.3 | 20.4 | 15.58 | 20.4 | +20% | 2,765,914 | 4,932,923,905 |
| 2024-11-01 | 17.8 | 19.15 | 16.91 | 17 | +6.52% | 3,171,988 | 5,812,013,165 |
| 2024-10-31 | 13.3 | 15.96 | 13.3 | 15.96 | +20% | 1,028,110 | 1,528,297,516 |
| 2024-10-30 | 13.3 | 13.56 | 12.85 | 13.3 | -3.27% | 991,186 | 1,302,566,009 |
| 2024-10-29 | 13.82 | 15.07 | 13.63 | 13.75 | -2.34% | 1,354,288 | 1,934,689,009 |
| 2024-10-28 | 13.08 | 14.57 | 13.08 | 14.08 | +5.94% | 1,294,370 | 1,804,147,079 |
| 2024-10-25 | 13.5 | 13.78 | 13.11 | 13.29 | +3.02% | 901,037 | 1,207,732,600 |
| 2024-10-24 | 13.07 | 13.42 | 12.68 | 12.9 | -3.59% | 736,640 | 955,497,288 |
| 2024-10-23 | 13.21 | 14.37 | 12.58 | 13.38 | +1.29% | 1,130,275 | 1,534,056,422 |
| 2024-10-22 | 14.1 | 14.39 | 13.15 | 13.21 | -7.69% | 1,181,338 | 1,619,373,099 |
| 2024-10-21 | 13.6 | 14.73 | 13.42 | 14.31 | +2.36% | 1,730,299 | 2,458,172,305 |
| 2024-10-18 | 12.67 | 15.6 | 12.09 | 13.98 | +7.04% | 2,003,781 | 2,740,864,358 |
| 2024-10-17 | 13.8 | 14.29 | 12.5 | 13.06 | -3.26% | 1,816,390 | 2,438,128,513 |
| 2024-10-16 | 11.66 | 13.66 | 11.66 | 13.5 | +11.39% | 1,689,989 | 2,179,553,955 |
| 2024-10-15 | 12.27 | 13.75 | 12 | 12.12 | -5.97% | 1,548,465 | 1,990,902,213 |
| 2024-10-14 | 11.55 | 13.36 | 11.1 | 12.89 | +10.83% | 1,511,011 | 1,851,760,011 |
| 2024-10-11 | 10.5 | 13.01 | 10.5 | 11.63 | -9.56% | 1,579,739 | 1,825,604,283 |
| 2024-10-10 | 15.02 | 15.4 | 12.86 | 12.86 | -19.98% | 1,922,362 | 2,558,936,696 |
| 2024-10-09 | 14 | 16.08 | 13.8 | 16.07 | +19.93% | 2,134,745 | 3,330,526,859 |
| 2024-10-08 | 13.4 | 13.4 | 12.86 | 13.4 | +19.96% | 494,128 | 660,094,448 |
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：