股票概览
28.58
+0.49%
+0.14
28.44
开盘价
28.7
最高价
27.95
最低价
28,061
成交量
数据更新至: 2025-03-25
技术指标
29.35
MA5 (5日均线)
30.18
MA10 (10日均线)
30.92
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 | 28.44 | 28.7 | 27.95 | 28.58 | +0.49% | 28,061 | 79,451,804 |
| 2025-03-24 | 29.2 | 29.44 | 27.84 | 28.44 | -3.03% | 50,422 | 144,026,205 |
| 2025-03-21 | 29.88 | 30.2 | 29.22 | 29.33 | -2.3% | 41,087 | 121,612,943 |
| 2025-03-20 | 30.34 | 30.72 | 29.94 | 30.02 | -1.12% | 33,778 | 102,242,567 |
| 2025-03-19 | 30.83 | 30.92 | 30.2 | 30.36 | -1.94% | 41,188 | 125,378,087 |
| 2025-03-18 | 31.2 | 31.84 | 30.8 | 30.96 | -0.55% | 47,631 | 148,821,419 |
| 2025-03-17 | 30.94 | 31.59 | 30.64 | 31.13 | +0.87% | 56,303 | 175,733,464 |
| 2025-03-14 | 30.28 | 31 | 29.9 | 30.86 | +1.51% | 54,541 | 166,699,597 |
| 2025-03-13 | 31.4 | 31.43 | 29.92 | 30.4 | -4.07% | 69,307 | 211,483,505 |
| 2025-03-12 | 31.43 | 32.44 | 31.08 | 31.69 | +1.57% | 78,663 | 250,423,455 |
| 2025-03-11 | 30.48 | 31.86 | 30.36 | 31.2 | +0.26% | 61,379 | 190,792,547 |
| 2025-03-10 | 31.5 | 31.8 | 30.61 | 31.12 | -1.67% | 56,137 | 174,089,273 |
| 2025-03-07 | 32.33 | 32.59 | 31.35 | 31.65 | -3.12% | 86,676 | 276,521,859 |
| 2025-03-06 | 32.38 | 32.98 | 31.95 | 32.67 | +2.74% | 121,274 | 395,250,933 |
| 2025-03-05 | 31.8 | 31.99 | 31.02 | 31.8 | -0.75% | 76,744 | 241,843,925 |
| 2025-03-04 | 31.35 | 32.62 | 31.3 | 32.04 | -0.28% | 110,109 | 352,640,085 |
| 2025-03-03 | 29.99 | 33.5 | 29.43 | 32.13 | +8.47% | 198,567 | 632,778,995 |
| 2025-02-28 | 31.57 | 31.83 | 29.5 | 29.62 | -7.09% | 82,459 | 250,923,683 |
| 2025-02-27 | 32.24 | 32.59 | 31.2 | 31.88 | -2.15% | 96,654 | 308,007,283 |
| 2025-02-26 | 31.38 | 32.88 | 30.8 | 32.58 | +3.82% | 152,736 | 489,639,404 |
| 2025-02-25 | 30.9 | 32.08 | 30.78 | 31.38 | -1.1% | 77,095 | 241,779,320 |
| 2025-02-24 | 32.01 | 32.13 | 31.15 | 31.73 | -0.87% | 102,177 | 323,632,382 |
| 2025-02-21 | 31.4 | 32.8 | 30.59 | 32.01 | +1.55% | 159,614 | 506,498,945 |
| 2025-02-20 | 30.52 | 31.57 | 30.1 | 31.52 | +3.18% | 130,104 | 404,932,905 |
| 2025-02-19 | 29.76 | 30.69 | 29.56 | 30.55 | +2.14% | 78,232 | 236,734,689 |
| 2025-02-18 | 30.91 | 32.66 | 29.85 | 29.91 | -3.14% | 142,272 | 444,889,993 |
| 2025-02-17 | 31.2 | 32.18 | 30.7 | 30.88 | -1.34% | 149,231 | 467,060,161 |
| 2025-02-14 | 31 | 31.5 | 30.18 | 31.3 | +4.3% | 150,141 | 464,792,670 |
| 2025-02-13 | 30.23 | 30.49 | 29.57 | 30.01 | -1.15% | 63,263 | 189,819,273 |
| 2025-02-12 | 30.1 | 30.58 | 29.97 | 30.36 | +0.56% | 68,308 | 206,884,700 |
| 2025-02-11 | 30.5 | 30.66 | 29.7 | 30.19 | -2.2% | 84,108 | 253,675,228 |
| 2025-02-10 | 29.68 | 30.88 | 29.38 | 30.87 | +4.72% | 107,426 | 325,889,373 |
| 2025-02-07 | 29 | 30 | 28.8 | 29.48 | +1.83% | 92,313 | 271,296,004 |
| 2025-02-06 | 28.35 | 28.95 | 27.88 | 28.95 | +1.69% | 73,557 | 210,413,507 |
| 2025-02-05 | 28.14 | 28.85 | 27.93 | 28.47 | +2.71% | 79,140 | 225,419,887 |
| 2025-01-27 | 28.4 | 28.54 | 27.26 | 27.72 | -2.26% | 61,871 | 173,169,084 |
| 2025-01-24 | 26.44 | 28.45 | 26.3 | 28.36 | +6.58% | 107,446 | 297,026,245 |
| 2025-01-23 | 26.99 | 27.86 | 26.61 | 26.61 | -0.82% | 78,988 | 215,306,891 |
| 2025-01-22 | 27 | 27.14 | 26.29 | 26.83 | +2.05% | 82,754 | 220,776,386 |
| 2025-01-21 | 26.6 | 26.76 | 25.89 | 26.29 | -0.87% | 41,543 | 108,781,399 |
| 2025-01-20 | 27.29 | 27.29 | 26.44 | 26.52 | +0.04% | 46,382 | 123,822,939 |
| 2025-01-17 | 26.46 | 26.83 | 26.26 | 26.51 | 0% | 34,530 | 91,552,441 |
| 2025-01-16 | 26.84 | 27.34 | 26.32 | 26.51 | -0.67% | 50,064 | 134,145,526 |
| 2025-01-15 | 27 | 27.88 | 26.6 | 26.69 | -1.11% | 59,850 | 161,137,620 |
| 2025-01-14 | 25.9 | 27.06 | 25.65 | 26.99 | +4.65% | 67,907 | 180,265,127 |
| 2025-01-13 | 25 | 25.79 | 24.22 | 25.79 | +3.99% | 57,141 | 143,886,143 |
| 2025-01-10 | 25.63 | 26.04 | 24.8 | 24.8 | -2.82% | 50,018 | 127,680,572 |
| 2025-01-09 | 25.57 | 25.98 | 25.48 | 25.52 | -0.89% | 44,184 | 113,832,460 |
| 2025-01-08 | 26.3 | 26.39 | 24.88 | 25.75 | -2.09% | 59,885 | 153,551,053 |
| 2025-01-07 | 25.7 | 26.5 | 25.58 | 26.3 | +2.98% | 52,804 | 137,426,574 |
| 2025-01-06 | 26.32 | 26.86 | 25.36 | 25.54 | -4.02% | 65,496 | 170,649,819 |
| 2025-01-03 | 29.38 | 29.6 | 26.5 | 26.61 | -10.25% | 121,728 | 338,122,853 |
| 2025-01-02 | 30.11 | 31.13 | 29.1 | 29.65 | -5.63% | 136,281 | 408,088,766 |
| 2024-12-31 | 30.3 | 32.9 | 30.13 | 31.42 | +6.98% | 200,210 | 630,058,044 |
| 2024-12-30 | 29 | 29.66 | 28.4 | 29.37 | +1.38% | 48,102 | 140,444,849 |
| 2024-12-27 | 29.29 | 29.98 | 28.91 | 28.97 | -1.13% | 44,671 | 131,345,825 |
| 2024-12-26 | 29.18 | 29.7 | 29.18 | 29.3 | +0.69% | 38,064 | 112,057,422 |
| 2024-12-25 | 29.9 | 29.98 | 28.88 | 29.1 | -2.77% | 41,441 | 121,037,790 |
| 2024-12-24 | 30.27 | 30.49 | 29.51 | 29.93 | -0.6% | 49,102 | 146,719,287 |
| 2024-12-23 | 31.8 | 31.92 | 29.91 | 30.11 | -5.79% | 65,248 | 200,230,220 |
| 2024-12-20 | 31.14 | 32.37 | 31.06 | 31.96 | +0.98% | 71,322 | 227,341,962 |
| 2024-12-19 | 30.45 | 31.89 | 30.45 | 31.65 | +1.31% | 77,594 | 243,515,646 |
| 2024-12-18 | 30.8 | 31.52 | 30.23 | 31.24 | +1.96% | 62,493 | 193,976,047 |
| 2024-12-17 | 31.43 | 31.57 | 30.5 | 30.64 | -3.4% | 74,400 | 230,156,575 |
| 2024-12-16 | 33.01 | 33.2 | 31.42 | 31.72 | -5.48% | 127,491 | 407,463,557 |
| 2024-12-13 | 33.31 | 34.48 | 33.01 | 33.56 | -0.68% | 152,688 | 515,683,356 |
| 2024-12-12 | 33.03 | 33.94 | 32.5 | 33.79 | +0.66% | 118,384 | 396,558,262 |
| 2024-12-11 | 33.8 | 34.61 | 32.91 | 33.57 | -2.27% | 133,226 | 445,904,420 |
| 2024-12-10 | 33.48 | 35.17 | 32.5 | 34.35 | +6.31% | 216,360 | 731,136,298 |
| 2024-12-09 | 33.02 | 33.5 | 31.8 | 32.31 | -1.46% | 109,000 | 354,332,481 |
| 2024-12-06 | 32.55 | 33.65 | 32.3 | 32.79 | +0.68% | 147,226 | 485,505,187 |
| 2024-12-05 | 31.82 | 33.18 | 31.82 | 32.57 | +2.1% | 140,536 | 458,373,974 |
| 2024-12-04 | 32.5 | 33.49 | 31.7 | 31.9 | -3.92% | 166,882 | 541,364,744 |
| 2024-12-03 | 33.77 | 33.99 | 32.5 | 33.2 | -4.21% | 233,090 | 769,699,287 |
| 2024-12-02 | 34.35 | 36.91 | 33.51 | 34.66 | +0.93% | 385,146 | 1,355,451,823 |
| 2024-11-29 | 29.22 | 34.34 | 29.22 | 34.34 | +19.99% | 249,225 | 824,943,964 |
| 2024-11-28 | 28.61 | 30.47 | 28.3 | 28.62 | +2.84% | 113,058 | 331,932,003 |
| 2024-11-27 | 26.72 | 27.92 | 26.13 | 27.83 | +3.5% | 47,431 | 127,663,881 |
| 2024-11-26 | 27.59 | 28.09 | 26.81 | 26.89 | -2.57% | 38,498 | 105,204,054 |
| 2024-11-25 | 27.67 | 28.21 | 26.67 | 27.6 | +1.21% | 42,506 | 115,501,863 |
| 2024-11-22 | 28.3 | 29.26 | 27.25 | 27.27 | -4.52% | 59,094 | 167,583,826 |
| 2024-11-21 | 28.43 | 28.78 | 28.18 | 28.56 | +0.18% | 42,159 | 120,059,827 |
| 2024-11-20 | 27.81 | 29.05 | 27.68 | 28.51 | +2.08% | 48,663 | 137,811,109 |
| 2024-11-19 | 27.7 | 27.94 | 26.97 | 27.93 | +1.86% | 47,957 | 131,592,243 |
| 2024-11-18 | 29.08 | 29.37 | 27.09 | 27.42 | -5.9% | 74,272 | 205,270,964 |
| 2024-11-15 | 29.82 | 30.86 | 29.07 | 29.14 | -2.44% | 67,201 | 202,054,669 |
| 2024-11-14 | 30.22 | 31.16 | 29.77 | 29.87 | -2.07% | 69,949 | 212,998,091 |
| 2024-11-13 | 30.61 | 31.07 | 29.84 | 30.5 | -1.26% | 62,950 | 191,210,545 |
| 2024-11-12 | 31.95 | 32.45 | 30.33 | 30.89 | -1.25% | 102,083 | 319,647,417 |
| 2024-11-11 | 29.99 | 31.68 | 29.96 | 31.28 | +4.16% | 108,080 | 336,266,014 |
| 2024-11-08 | 30.53 | 31.39 | 29.97 | 30.03 | -0.63% | 89,012 | 272,411,020 |
| 2024-11-07 | 29.5 | 30.5 | 29.08 | 30.22 | +2.27% | 82,705 | 247,963,761 |
| 2024-11-06 | 29.56 | 30.45 | 29.32 | 29.55 | -0.61% | 96,010 | 287,035,646 |
| 2024-11-05 | 28.2 | 30.59 | 28.12 | 29.73 | +5.13% | 101,560 | 298,101,245 |
| 2024-11-04 | 27.97 | 28.3 | 27.33 | 28.28 | +1.8% | 55,741 | 155,966,380 |
| 2024-11-01 | 30.75 | 30.77 | 27.66 | 27.78 | -9.13% | 124,557 | 357,931,955 |
| 2024-10-31 | 31 | 31.99 | 30.35 | 30.57 | -4.11% | 151,516 | 469,424,195 |
| 2024-10-30 | 29.5 | 32.92 | 28.81 | 31.88 | +4.11% | 208,246 | 630,864,213 |
| 2024-10-29 | 29.05 | 33.88 | 28.6 | 30.62 | +5.12% | 196,991 | 608,990,790 |
| 2024-10-28 | 28.43 | 29.19 | 28.3 | 29.13 | +2.25% | 55,363 | 159,662,666 |
| 2024-10-25 | 28.42 | 28.96 | 28.38 | 28.49 | -0.66% | 54,375 | 155,610,444 |
| 2024-10-24 | 29 | 29.26 | 28.26 | 28.68 | +0.74% | 66,894 | 192,082,214 |
| 2024-10-23 | 28.57 | 29.37 | 28.22 | 28.47 | -0.35% | 73,714 | 212,494,233 |
| 2024-10-22 | 29.72 | 29.72 | 28.4 | 28.57 | -4.54% | 87,397 | 252,913,167 |
| 2024-10-21 | 29.02 | 30.28 | 28.92 | 29.93 | +3.49% | 110,709 | 328,343,031 |
| 2024-10-18 | 27.34 | 29.79 | 27.34 | 28.92 | +3.18% | 115,295 | 330,179,407 |
| 2024-10-17 | 28.96 | 29.29 | 27.92 | 28.03 | +0.86% | 97,476 | 279,005,438 |
| 2024-10-16 | 26.63 | 28.3 | 26.6 | 27.79 | +2.06% | 73,954 | 203,708,718 |
| 2024-10-15 | 27.58 | 28.86 | 27.2 | 27.23 | -2.85% | 95,994 | 269,432,604 |
| 2024-10-14 | 27.26 | 28.03 | 25.98 | 28.03 | +4.79% | 92,968 | 252,018,018 |
| 2024-10-11 | 27.97 | 28.48 | 26.1 | 26.75 | -5.31% | 103,341 | 279,627,445 |
| 2024-10-10 | 29.8 | 30.88 | 28.1 | 28.25 | 0% | 123,985 | 361,943,193 |
| 2024-10-09 | 30.12 | 31.51 | 28.23 | 28.25 | -14.26% | 194,517 | 584,358,160 |
| 2024-10-08 | 32.5 | 32.95 | 28.94 | 32.95 | +19.99% | 232,857 | 732,382,979 |
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：