股票概览
27.76
+1.83%
+0.5
27.27
开盘价
28
最高价
26.73
最低价
152,232
成交量
数据更新至: 2025-03-25
技术指标
28.38
MA5 (5日均线)
29.58
MA10 (10日均线)
30.57
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 | 27.27 | 28 | 26.73 | 27.76 | +1.83% | 152,232 | 418,218,237 |
| 2025-03-24 | 28.3 | 28.6 | 26.45 | 27.26 | -3.74% | 270,091 | 737,394,102 |
| 2025-03-21 | 29.04 | 29.82 | 28.32 | 28.32 | -4.42% | 236,125 | 683,849,421 |
| 2025-03-20 | 28.8 | 30.48 | 28.55 | 29.63 | +2.38% | 345,430 | 1,028,250,755 |
| 2025-03-19 | 29.71 | 30.19 | 28.76 | 28.94 | -3.4% | 307,592 | 899,919,852 |
| 2025-03-18 | 30.79 | 31.3 | 29.92 | 29.96 | -2.31% | 279,655 | 853,816,692 |
| 2025-03-17 | 30.4 | 31.26 | 30 | 30.67 | 0% | 237,354 | 727,905,677 |
| 2025-03-14 | 30.5 | 30.92 | 29.71 | 30.67 | +0.07% | 311,469 | 947,967,549 |
| 2025-03-13 | 31.49 | 31.6 | 29.75 | 30.65 | -4.16% | 390,811 | 1,190,695,473 |
| 2025-03-12 | 31.6 | 32.7 | 31.13 | 31.98 | +2.5% | 456,741 | 1,458,932,110 |
| 2025-03-11 | 30.6 | 31.43 | 30.3 | 31.2 | -0.13% | 395,345 | 1,219,522,622 |
| 2025-03-10 | 32.5 | 32.95 | 30.9 | 31.24 | -10.69% | 642,467 | 2,041,604,536 |
| 2025-03-07 | 36.2 | 37.56 | 32.5 | 34.98 | -1.33% | 1,118,505 | 3,999,564,378 |
| 2025-03-06 | 37.15 | 39.9 | 35.18 | 35.45 | +3.05% | 1,280,022 | 4,755,133,023 |
| 2025-03-05 | 35.16 | 35.8 | 32.92 | 34.4 | -3.91% | 909,673 | 3,114,674,968 |
| 2025-03-04 | 33.66 | 36.5 | 33.1 | 35.8 | +6.26% | 1,151,033 | 4,042,606,985 |
| 2025-03-03 | 35.16 | 35.16 | 32.34 | 33.69 | +14.98% | 1,058,856 | 3,627,968,153 |
| 2025-02-28 | 28.03 | 30.03 | 25.5 | 29.3 | +16.36% | 896,850 | 2,498,656,914 |
| 2025-02-27 | 24.14 | 26.59 | 24.11 | 25.18 | +3.84% | 350,907 | 875,833,962 |
| 2025-02-26 | 23.5 | 24.34 | 23.32 | 24.25 | +2.93% | 249,587 | 597,221,820 |
| 2025-02-25 | 23.13 | 24 | 23.06 | 23.56 | -1.55% | 145,938 | 343,103,614 |
| 2025-02-24 | 24.4 | 24.4 | 23.41 | 23.93 | -2.45% | 204,385 | 486,006,086 |
| 2025-02-21 | 23.44 | 24.72 | 23.04 | 24.53 | +5.37% | 284,870 | 683,058,633 |
| 2025-02-20 | 23.65 | 23.83 | 22.93 | 23.28 | -1.52% | 190,939 | 446,262,016 |
| 2025-02-19 | 23.16 | 23.98 | 22.9 | 23.64 | +2.52% | 221,711 | 522,608,160 |
| 2025-02-18 | 24 | 24.43 | 22.99 | 23.06 | -6.75% | 288,769 | 683,120,085 |
| 2025-02-17 | 25.81 | 25.95 | 24.26 | 24.73 | -1.87% | 335,338 | 835,168,608 |
| 2025-02-14 | 23.68 | 25.73 | 23.02 | 25.2 | +6.28% | 430,436 | 1,054,439,260 |
| 2025-02-13 | 24.51 | 24.8 | 23.26 | 23.71 | -4.01% | 363,278 | 864,545,322 |
| 2025-02-12 | 23.05 | 25.73 | 23.05 | 24.7 | +5.2% | 506,425 | 1,242,601,811 |
| 2025-02-11 | 21.57 | 26.27 | 21.32 | 23.48 | +7.26% | 560,154 | 1,320,527,794 |
| 2025-02-10 | 21.85 | 22.17 | 21.49 | 21.89 | +2.48% | 285,140 | 621,675,135 |
| 2025-02-07 | 20.89 | 22.06 | 20.72 | 21.36 | +1.91% | 271,262 | 579,601,836 |
| 2025-02-06 | 20.54 | 21.09 | 20.2 | 20.96 | +0.72% | 234,107 | 484,758,025 |
| 2025-02-05 | 20.98 | 21.15 | 19.94 | 20.81 | +2.82% | 342,716 | 708,581,528 |
| 2025-01-27 | 19.91 | 20.48 | 19.37 | 20.24 | +4.06% | 307,200 | 610,842,958 |
| 2025-01-24 | 17.72 | 19.55 | 17.72 | 19.45 | +10.7% | 270,625 | 511,015,061 |
| 2025-01-23 | 17.25 | 18.37 | 17.12 | 17.57 | +3.35% | 158,178 | 281,575,475 |
| 2025-01-22 | 17.55 | 17.6 | 16.9 | 17 | -5.97% | 126,851 | 218,013,519 |
| 2025-01-21 | 17.58 | 18.21 | 17.34 | 18.08 | +2.96% | 104,963 | 187,380,098 |
| 2025-01-20 | 17.51 | 17.7 | 17.33 | 17.56 | +1.39% | 64,755 | 113,488,138 |
| 2025-01-17 | 17.35 | 17.53 | 17.13 | 17.32 | -0.69% | 44,723 | 77,557,546 |
| 2025-01-16 | 17.55 | 17.97 | 17.27 | 17.44 | +0.06% | 65,009 | 114,575,732 |
| 2025-01-15 | 17.61 | 17.73 | 17.36 | 17.43 | -1.36% | 47,574 | 83,285,570 |
| 2025-01-14 | 16.68 | 17.68 | 16.51 | 17.67 | +6.57% | 86,663 | 149,623,985 |
| 2025-01-13 | 16.3 | 16.7 | 16.05 | 16.58 | +0.48% | 48,044 | 79,019,591 |
| 2025-01-10 | 17.05 | 17.37 | 16.5 | 16.5 | -3.34% | 60,136 | 101,914,372 |
| 2025-01-09 | 16.8 | 17.2 | 16.77 | 17.07 | +1.07% | 52,397 | 89,522,875 |
| 2025-01-08 | 17 | 17.12 | 16.24 | 16.89 | -0.88% | 68,409 | 114,375,580 |
| 2025-01-07 | 16.75 | 17.1 | 16.62 | 17.04 | +2.16% | 55,563 | 93,635,170 |
| 2025-01-06 | 16.65 | 16.96 | 16.5 | 16.68 | -0.95% | 59,213 | 98,986,119 |
| 2025-01-03 | 17.71 | 17.77 | 16.7 | 16.84 | -3.83% | 76,529 | 131,457,457 |
| 2025-01-02 | 18.13 | 18.27 | 17.29 | 17.51 | -3.79% | 88,160 | 157,116,457 |
| 2024-12-31 | 19.38 | 19.42 | 18.18 | 18.2 | -5.31% | 98,251 | 183,680,546 |
| 2024-12-30 | 19.25 | 19.76 | 18.81 | 19.22 | -0.16% | 76,699 | 148,240,528 |
| 2024-12-27 | 19.32 | 19.75 | 19.18 | 19.25 | -0.77% | 88,340 | 172,002,390 |
| 2024-12-26 | 19.04 | 19.67 | 18.99 | 19.4 | +2.32% | 74,603 | 144,584,709 |
| 2024-12-25 | 19.31 | 19.41 | 18.43 | 18.96 | -2.32% | 89,318 | 168,237,683 |
| 2024-12-24 | 19.62 | 19.81 | 19.03 | 19.41 | -0.51% | 91,953 | 178,268,975 |
| 2024-12-23 | 20.51 | 20.68 | 19.47 | 19.51 | -5.43% | 122,504 | 244,973,691 |
| 2024-12-20 | 20.03 | 20.73 | 19.87 | 20.63 | +1.98% | 131,230 | 267,690,788 |
| 2024-12-19 | 19.42 | 20.25 | 19.3 | 20.23 | +2.28% | 114,888 | 228,280,770 |
| 2024-12-18 | 19.66 | 20.2 | 19.02 | 19.78 | +1.8% | 111,720 | 219,725,395 |
| 2024-12-17 | 20.08 | 20.23 | 19.35 | 19.43 | -3.48% | 110,768 | 217,944,528 |
| 2024-12-16 | 20.43 | 20.6 | 19.95 | 20.13 | -2% | 123,296 | 248,661,008 |
| 2024-12-13 | 21.01 | 21.56 | 20.47 | 20.54 | -3.2% | 174,448 | 365,440,947 |
| 2024-12-12 | 21.27 | 22.08 | 21.13 | 21.22 | -0.61% | 218,385 | 469,735,880 |
| 2024-12-11 | 20.87 | 21.45 | 20.76 | 21.35 | +0.76% | 192,720 | 406,994,597 |
| 2024-12-10 | 21.56 | 22.18 | 20.99 | 21.19 | -0.8% | 297,806 | 642,906,710 |
| 2024-12-09 | 21.71 | 22.15 | 21.08 | 21.36 | -1.16% | 248,780 | 534,891,993 |
| 2024-12-06 | 20.89 | 22.25 | 20.2 | 21.61 | +2.81% | 416,745 | 882,809,202 |
| 2024-12-05 | 19.13 | 22.8 | 19 | 21.02 | +9.14% | 388,010 | 807,290,543 |
| 2024-12-04 | 19.49 | 19.66 | 19.05 | 19.26 | -2.83% | 139,680 | 270,463,825 |
| 2024-12-03 | 19.12 | 20.18 | 18.69 | 19.82 | +2.96% | 232,040 | 452,030,165 |
| 2024-12-02 | 18.85 | 19.48 | 18.62 | 19.25 | +2.67% | 123,098 | 235,705,403 |
| 2024-11-29 | 18.03 | 19 | 18.01 | 18.75 | +3.99% | 143,539 | 267,201,880 |
| 2024-11-28 | 18.5 | 18.9 | 18 | 18.03 | -2.8% | 101,951 | 187,666,066 |
| 2024-11-27 | 17.84 | 18.55 | 17.28 | 18.55 | +3.52% | 115,621 | 206,932,976 |
| 2024-11-26 | 18.3 | 18.7 | 17.9 | 17.92 | -2.98% | 90,415 | 164,610,190 |
| 2024-11-25 | 18.63 | 18.8 | 17.9 | 18.47 | +0.27% | 117,124 | 213,175,960 |
| 2024-11-22 | 18.76 | 19.93 | 18.38 | 18.42 | -3.51% | 180,307 | 346,406,178 |
| 2024-11-21 | 19.54 | 19.55 | 18.88 | 19.09 | -4.02% | 195,659 | 375,735,950 |
| 2024-11-20 | 18.9 | 20.49 | 18.77 | 19.89 | +3.86% | 226,996 | 450,732,867 |
| 2024-11-19 | 18.08 | 19.76 | 17.8 | 19.15 | +5.51% | 220,675 | 414,692,307 |
| 2024-11-18 | 21.14 | 21.28 | 17.51 | 18.15 | -13.69% | 306,096 | 579,773,055 |
| 2024-11-15 | 20.63 | 21.33 | 20.13 | 21.03 | +5.47% | 401,045 | 834,925,383 |
| 2024-11-14 | 19.91 | 20.48 | 19.66 | 19.94 | +0.15% | 180,676 | 362,249,363 |
| 2024-11-13 | 19.76 | 20.09 | 19.42 | 19.91 | +0.81% | 105,213 | 208,244,041 |
| 2024-11-12 | 20.55 | 20.57 | 19.56 | 19.75 | -2.57% | 146,116 | 292,466,573 |
| 2024-11-11 | 19.29 | 20.27 | 19.29 | 20.27 | +3.95% | 159,924 | 319,672,776 |
| 2024-11-08 | 19.92 | 20.4 | 19.43 | 19.5 | -0.46% | 181,435 | 362,093,491 |
| 2024-11-07 | 18.93 | 19.59 | 18.79 | 19.59 | +2.46% | 123,185 | 236,986,575 |
| 2024-11-06 | 19.44 | 19.5 | 18.91 | 19.12 | -0.62% | 138,394 | 266,027,107 |
| 2024-11-05 | 18.19 | 19.35 | 18.09 | 19.24 | +6.36% | 152,668 | 288,773,790 |
| 2024-11-04 | 17.47 | 18.26 | 17.4 | 18.09 | +3.49% | 90,155 | 161,832,820 |
| 2024-11-01 | 18.8 | 18.9 | 17.44 | 17.48 | -7.76% | 155,586 | 278,979,865 |
| 2024-10-31 | 18.44 | 19.09 | 18.12 | 18.95 | +2.21% | 143,357 | 268,660,272 |
| 2024-10-30 | 18.91 | 18.97 | 18.1 | 18.54 | -2.52% | 170,638 | 316,282,940 |
| 2024-10-29 | 19.31 | 19.55 | 18.95 | 19.02 | -1.25% | 129,282 | 248,878,439 |
| 2024-10-28 | 18.96 | 19.43 | 18.85 | 19.26 | +1.58% | 103,249 | 197,637,558 |
| 2024-10-25 | 19.15 | 19.43 | 18.85 | 18.96 | -0.73% | 123,779 | 235,988,747 |
| 2024-10-24 | 19 | 19.3 | 18.86 | 19.1 | -0.83% | 94,254 | 179,252,527 |
| 2024-10-23 | 19.7 | 19.98 | 19.2 | 19.26 | -1.43% | 152,349 | 299,237,507 |
| 2024-10-22 | 20.13 | 20.25 | 19.05 | 19.54 | -3.51% | 203,602 | 399,656,843 |
| 2024-10-21 | 20.35 | 20.86 | 19.92 | 20.25 | -0.49% | 253,427 | 516,004,962 |
| 2024-10-18 | 19.75 | 21.52 | 19.3 | 20.35 | +1.85% | 288,283 | 580,566,291 |
| 2024-10-17 | 19.28 | 20.35 | 19.12 | 19.98 | +4.66% | 269,832 | 535,444,199 |
| 2024-10-16 | 18.42 | 19.34 | 18.22 | 19.09 | +1.98% | 124,773 | 236,568,722 |
| 2024-10-15 | 19.66 | 20.31 | 18.71 | 18.72 | -5.98% | 208,047 | 406,863,827 |
| 2024-10-14 | 18.44 | 19.98 | 17.72 | 19.91 | +9.04% | 197,611 | 371,669,124 |
| 2024-10-11 | 19.36 | 19.71 | 17.96 | 18.26 | -6.84% | 209,893 | 389,761,682 |
| 2024-10-10 | 20.37 | 20.99 | 19.3 | 19.6 | -3.78% | 222,723 | 448,515,718 |
| 2024-10-09 | 21.06 | 23.5 | 19.43 | 20.37 | -7.99% | 346,702 | 734,252,409 |
| 2024-10-08 | 22.14 | 22.14 | 19.65 | 22.14 | +20% | 347,383 | 740,565,692 |
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：