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 |
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：