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 |
| 2024-12-31 | 26.52 | 26.99 | 24.6 | 24.64 | -7.33% | 80,662 | 205,328,119 |
| 2024-12-30 | 28.01 | 28.67 | 26.51 | 26.59 | -5.07% | 81,827 | 226,880,350 |
| 2024-12-27 | 29 | 29.48 | 28 | 28.01 | -5.08% | 96,351 | 276,297,509 |
| 2024-12-26 | 29.49 | 29.89 | 29.02 | 29.51 | +1.41% | 107,412 | 315,637,084 |
| 2024-12-25 | 29.58 | 30 | 28.25 | 29.1 | -3.16% | 115,720 | 335,879,214 |
| 2024-12-24 | 28.67 | 30.34 | 27.3 | 30.05 | +6.37% | 147,932 | 432,329,441 |
| 2024-12-23 | 28.7 | 29.69 | 27.08 | 28.25 | -2.45% | 111,446 | 314,358,009 |
| 2024-12-20 | 27.45 | 29.32 | 26.98 | 28.96 | +6% | 116,288 | 327,888,335 |
| 2024-12-19 | 27.7 | 28.2 | 26.13 | 27.32 | -3.26% | 90,354 | 244,243,599 |
| 2024-12-18 | 28.68 | 28.98 | 27.7 | 28.24 | -1.84% | 72,609 | 205,076,727 |
| 2024-12-17 | 31.5 | 31.5 | 28.33 | 28.77 | -8.23% | 113,939 | 336,268,591 |
| 2024-12-16 | 29.8 | 31.66 | 29.61 | 31.35 | +5.91% | 171,466 | 528,847,103 |
| 2024-12-13 | 28.88 | 31.32 | 28.59 | 29.6 | +1.61% | 127,631 | 377,750,392 |
| 2024-12-12 | 28.15 | 29.13 | 27.91 | 29.13 | +4.33% | 118,774 | 340,739,857 |
| 2024-12-11 | 27.8 | 28.57 | 27.53 | 27.92 | -1.27% | 85,463 | 238,225,791 |
| 2024-12-10 | 27.76 | 29.8 | 27.06 | 28.28 | +4.16% | 139,371 | 395,679,322 |
| 2024-12-09 | 27.37 | 27.9 | 26.73 | 27.15 | -0.44% | 55,690 | 152,098,246 |
| 2024-12-06 | 27.55 | 27.86 | 26.93 | 27.27 | 0% | 56,678 | 155,440,542 |
| 2024-12-05 | 26.6 | 27.5 | 26.56 | 27.27 | +1.94% | 37,072 | 100,742,158 |
| 2024-12-04 | 27.46 | 27.62 | 26.49 | 26.75 | -2.62% | 42,668 | 115,346,905 |
| 2024-12-03 | 27.66 | 27.85 | 27.1 | 27.47 | -0.69% | 44,336 | 122,025,084 |
| 2024-12-02 | 27.48 | 27.75 | 27.2 | 27.66 | +0.66% | 40,129 | 110,646,898 |
| 2024-11-29 | 26.8 | 27.68 | 26.52 | 27.48 | +2.92% | 49,159 | 133,689,698 |
| 2024-11-28 | 26.75 | 27.36 | 26.66 | 26.7 | +0.04% | 41,603 | 112,287,902 |
| 2024-11-27 | 26.5 | 26.69 | 25.46 | 26.69 | +1.33% | 46,754 | 121,578,044 |
| 2024-11-26 | 26.5 | 26.96 | 26.19 | 26.34 | -0.34% | 39,858 | 105,786,230 |
| 2024-11-25 | 26.57 | 26.87 | 25.67 | 26.43 | -0.53% | 45,759 | 119,712,876 |
| 2024-11-22 | 27.89 | 28.41 | 26.49 | 26.57 | -4.73% | 54,037 | 148,061,075 |
| 2024-11-21 | 27.67 | 28.63 | 27.39 | 27.89 | +0.32% | 49,416 | 138,947,511 |
| 2024-11-20 | 27.4 | 28.19 | 27.15 | 27.8 | +1.72% | 46,635 | 129,152,235 |
| 2024-11-19 | 27.1 | 27.36 | 26.1 | 27.33 | +3.44% | 49,338 | 132,268,359 |
| 2024-11-18 | 29.68 | 29.68 | 26.05 | 26.42 | -10.95% | 80,964 | 220,497,139 |
| 2024-11-15 | 30.6 | 31.49 | 29.64 | 29.67 | -3.04% | 53,069 | 162,513,343 |
| 2024-11-14 | 31.57 | 31.96 | 30.5 | 30.6 | -3.62% | 54,347 | 169,247,550 |
| 2024-11-13 | 32.6 | 32.6 | 31.2 | 31.75 | -2.82% | 76,848 | 244,167,320 |
| 2024-11-12 | 33.4 | 34.2 | 32.25 | 32.67 | -2.33% | 104,440 | 346,849,309 |
| 2024-11-11 | 32.1 | 33.95 | 31.28 | 33.45 | +2.64% | 117,520 | 385,219,928 |
| 2024-11-08 | 33.09 | 33.15 | 31.7 | 32.59 | -1.78% | 120,153 | 388,300,978 |
| 2024-11-07 | 30.6 | 33.5 | 30.21 | 33.18 | +7.73% | 130,800 | 422,183,366 |
| 2024-11-06 | 30.99 | 31.6 | 30.35 | 30.8 | -0.48% | 68,035 | 210,812,554 |
| 2024-11-05 | 30.99 | 31.5 | 29.71 | 30.95 | +2.55% | 82,078 | 252,840,004 |
| 2024-11-04 | 29.89 | 30.66 | 29.33 | 30.18 | +1.24% | 53,870 | 161,800,309 |
| 2024-11-01 | 31.01 | 31.5 | 29.6 | 29.81 | -5.54% | 73,111 | 221,044,596 |
| 2024-10-31 | 32.95 | 32.96 | 31.3 | 31.56 | -3.69% | 85,174 | 272,281,930 |
| 2024-10-30 | 32.4 | 33.69 | 32.16 | 32.77 | +0.83% | 79,316 | 261,226,341 |
| 2024-10-29 | 34.3 | 34.36 | 32.45 | 32.5 | -4.13% | 83,230 | 276,234,911 |
| 2024-10-28 | 33.44 | 34.24 | 32.13 | 33.9 | -4.16% | 148,565 | 496,589,047 |
| 2024-10-25 | 30.05 | 35.8 | 29.89 | 35.37 | +15.66% | 230,167 | 767,671,341 |
| 2024-10-24 | 31 | 31.55 | 30 | 30.58 | -4.88% | 127,437 | 390,389,263 |
| 2024-10-23 | 32.3 | 34.59 | 31.83 | 32.15 | -1.47% | 136,030 | 453,289,846 |
| 2024-10-22 | 34.3 | 34.3 | 31.1 | 32.63 | -7.04% | 184,366 | 594,465,250 |
| 2024-10-21 | 35.67 | 36.26 | 34.5 | 35.1 | -6.4% | 193,802 | 683,030,846 |
| 2024-10-18 | 35.85 | 38.71 | 34.45 | 37.5 | +2.99% | 151,142 | 548,350,344 |
| 2024-10-17 | 36.56 | 37.76 | 35.6 | 36.41 | -0.44% | 112,330 | 410,719,214 |
| 2024-10-16 | 35.6 | 38.2 | 35 | 36.57 | 0% | 87,671 | 318,074,991 |
| 2024-10-15 | 36 | 39.28 | 34.96 | 36.57 | -0.03% | 152,058 | 568,729,719 |
| 2024-10-14 | 33.55 | 36.97 | 32.72 | 36.58 | +11.25% | 130,495 | 456,565,646 |
| 2024-10-11 | 35.9 | 35.9 | 32.39 | 32.88 | -8.41% | 126,853 | 432,019,654 |
| 2024-10-10 | 38.88 | 39.55 | 35.55 | 35.9 | -4.57% | 141,622 | 529,954,751 |
| 2024-10-09 | 34.57 | 40.09 | 33.38 | 37.62 | +2.96% | 168,691 | 622,148,653 |
| 2024-10-08 | 36 | 36.54 | 33.35 | 36.54 | +20% | 168,828 | 600,619,219 |
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：