股票概览
28.92
+2.7%
+0.76
28.4
开盘价
29.08
最高价
27.85
最低价
53,764
成交量
数据更新至: 2025-03-25
技术指标
28.29
MA5 (5日均线)
28.44
MA10 (10日均线)
27.51
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 | 28.4 | 29.08 | 27.85 | 28.92 | +2.7% | 53,764 | 153,616,369 |
| 2025-03-24 | 27.76 | 28.85 | 26.85 | 28.16 | +1.7% | 66,985 | 186,337,705 |
| 2025-03-21 | 28 | 28.43 | 27.53 | 27.69 | -0.97% | 44,267 | 123,846,000 |
| 2025-03-20 | 28.62 | 28.78 | 27.95 | 27.96 | -2.61% | 49,063 | 138,617,351 |
| 2025-03-19 | 29 | 29.28 | 28.32 | 28.71 | -1.2% | 61,485 | 177,008,950 |
| 2025-03-18 | 29.25 | 30.26 | 28.93 | 29.06 | 0% | 109,807 | 323,622,624 |
| 2025-03-17 | 28.08 | 29.39 | 27.39 | 29.06 | +3.75% | 110,070 | 316,498,247 |
| 2025-03-14 | 27.76 | 28.16 | 27.26 | 28.01 | +0.07% | 74,395 | 206,795,882 |
| 2025-03-13 | 28.32 | 29.47 | 27.23 | 27.99 | -2.78% | 110,625 | 310,256,167 |
| 2025-03-12 | 27.31 | 29.5 | 26.96 | 28.79 | +5.88% | 120,831 | 343,454,473 |
| 2025-03-11 | 26.92 | 27.4 | 26.72 | 27.19 | -0.15% | 31,732 | 85,856,188 |
| 2025-03-10 | 27.5 | 27.5 | 26.77 | 27.23 | -0.98% | 32,002 | 86,682,596 |
| 2025-03-07 | 27.8 | 27.98 | 27.06 | 27.5 | -1.01% | 56,367 | 154,929,384 |
| 2025-03-06 | 25.98 | 28.26 | 25.78 | 27.78 | +8.56% | 104,039 | 283,804,733 |
| 2025-03-05 | 25.58 | 25.78 | 25 | 25.59 | +0.27% | 32,801 | 83,242,268 |
| 2025-03-04 | 25.01 | 25.66 | 24.89 | 25.52 | +2.12% | 23,828 | 60,448,754 |
| 2025-03-03 | 24.9 | 25.89 | 24.68 | 24.99 | +0.2% | 42,232 | 106,928,965 |
| 2025-02-28 | 26.98 | 27.16 | 24.9 | 24.94 | -8.14% | 56,544 | 145,868,374 |
| 2025-02-27 | 27.87 | 27.88 | 26.53 | 27.15 | -2.62% | 61,237 | 166,691,244 |
| 2025-02-26 | 27.4 | 28.59 | 27.14 | 27.88 | +3.53% | 75,684 | 210,342,435 |
| 2025-02-25 | 26.76 | 27.39 | 26.56 | 26.93 | -1.17% | 37,677 | 101,621,296 |
| 2025-02-24 | 28.19 | 28.19 | 26.88 | 27.25 | -1.8% | 52,212 | 143,290,534 |
| 2025-02-21 | 27.5 | 28 | 26.74 | 27.75 | +1.5% | 51,681 | 141,861,332 |
| 2025-02-20 | 27.27 | 27.59 | 26.72 | 27.34 | +1.26% | 43,893 | 119,234,601 |
| 2025-02-19 | 26.8 | 27.38 | 26.39 | 27 | +2.62% | 45,557 | 123,364,008 |
| 2025-02-18 | 27.45 | 27.82 | 26.01 | 26.31 | -5.26% | 58,272 | 156,317,720 |
| 2025-02-17 | 28.18 | 28.5 | 27.44 | 27.77 | 0% | 65,381 | 183,030,325 |
| 2025-02-14 | 27.11 | 28.18 | 26.77 | 27.77 | +3.04% | 60,513 | 166,771,528 |
| 2025-02-13 | 27.56 | 27.81 | 26.72 | 26.95 | -2.43% | 52,317 | 141,614,300 |
| 2025-02-12 | 27.34 | 28 | 27.12 | 27.62 | -0.5% | 53,121 | 147,234,680 |
| 2025-02-11 | 29 | 29.57 | 27.4 | 27.76 | -2.22% | 84,143 | 237,063,797 |
| 2025-02-10 | 27 | 28.39 | 26.76 | 28.39 | +5.15% | 75,116 | 206,894,446 |
| 2025-02-07 | 26.41 | 27.8 | 26.36 | 27 | +1.2% | 70,207 | 189,637,923 |
| 2025-02-06 | 26.13 | 26.9 | 25.9 | 26.68 | +1.21% | 56,548 | 149,651,214 |
| 2025-02-05 | 25.32 | 26.4 | 25.28 | 26.36 | +6.33% | 69,619 | 180,082,757 |
| 2025-01-27 | 25.31 | 25.5 | 24.04 | 24.79 | +1.52% | 66,040 | 163,916,846 |
| 2025-01-24 | 23.91 | 24.6 | 23.62 | 24.42 | +2.13% | 53,569 | 129,750,450 |
| 2025-01-23 | 23.62 | 24.62 | 23.39 | 23.91 | +2.97% | 75,183 | 182,656,108 |
| 2025-01-22 | 22.86 | 23.8 | 22.65 | 23.22 | +1.04% | 39,362 | 91,907,031 |
| 2025-01-21 | 23.51 | 23.63 | 22.7 | 22.98 | -1.2% | 27,103 | 62,257,796 |
| 2025-01-20 | 23.24 | 23.52 | 23.09 | 23.26 | +1% | 29,232 | 68,180,431 |
| 2025-01-17 | 23.29 | 23.29 | 22.78 | 23.03 | -1.12% | 32,592 | 75,070,249 |
| 2025-01-16 | 23.2 | 23.98 | 22.94 | 23.29 | -0.47% | 54,971 | 128,500,349 |
| 2025-01-15 | 23.53 | 24.07 | 23.28 | 23.4 | -0.38% | 50,011 | 118,309,957 |
| 2025-01-14 | 21.81 | 23.91 | 21.8 | 23.49 | +8.05% | 73,767 | 169,137,686 |
| 2025-01-13 | 21.7 | 21.98 | 20.95 | 21.74 | -0.64% | 46,483 | 99,808,824 |
| 2025-01-10 | 23.11 | 23.38 | 21.8 | 21.88 | -6.34% | 51,443 | 116,689,209 |
| 2025-01-09 | 22.37 | 23.65 | 22.17 | 23.36 | +4.38% | 81,685 | 187,633,600 |
| 2025-01-08 | 21.7 | 22.49 | 21.31 | 22.38 | +2.43% | 68,563 | 151,573,343 |
| 2025-01-07 | 21.38 | 21.86 | 21 | 21.85 | +3.21% | 44,893 | 96,182,927 |
| 2025-01-06 | 21.89 | 21.98 | 20.61 | 21.17 | -3.11% | 56,353 | 119,834,608 |
| 2025-01-03 | 24.01 | 24.12 | 21.66 | 21.85 | -9.41% | 73,617 | 167,100,647 |
| 2025-01-02 | 24.64 | 25.49 | 23.64 | 24.12 | -2.11% | 58,556 | 143,993,375 |
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：