股票概览
28.64
-1.75%
-0.51
29.11
开盘价
29.11
最高价
27.95
最低价
122,031
成交量
数据更新至: 2025-03-25
技术指标
28.62
MA5 (5日均线)
28.54
MA10 (10日均线)
28.41
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 | 29.11 | 29.11 | 27.95 | 28.64 | -1.75% | 122,031 | 347,416,212 |
| 2025-03-24 | 27.99 | 29.15 | 27.95 | 29.15 | +4.97% | 213,283 | 609,678,637 |
| 2025-03-21 | 28.47 | 28.76 | 27.66 | 27.77 | -2.83% | 148,864 | 419,928,246 |
| 2025-03-20 | 28.95 | 29.24 | 28.51 | 28.58 | -1.28% | 109,109 | 313,094,438 |
| 2025-03-19 | 29 | 29.3 | 28.81 | 28.95 | -0.55% | 143,197 | 415,396,515 |
| 2025-03-18 | 29.59 | 29.7 | 28.89 | 29.11 | -0.85% | 144,754 | 421,208,278 |
| 2025-03-17 | 30.34 | 30.39 | 29.01 | 29.36 | -1.97% | 281,561 | 830,477,266 |
| 2025-03-14 | 27 | 30.2 | 26.95 | 29.95 | +11.13% | 446,075 | 1,294,498,440 |
| 2025-03-13 | 26.73 | 27.25 | 26.5 | 26.95 | +0.19% | 146,885 | 393,867,537 |
| 2025-03-12 | 27.83 | 28.04 | 26.9 | 26.9 | -3.17% | 231,684 | 630,423,662 |
| 2025-03-11 | 27.3 | 27.88 | 27.11 | 27.78 | -0.47% | 165,076 | 453,049,820 |
| 2025-03-10 | 27.5 | 27.92 | 27.11 | 27.91 | -0.21% | 122,151 | 335,559,013 |
| 2025-03-07 | 27.76 | 28.41 | 26.9 | 27.97 | +0.47% | 190,889 | 526,959,848 |
| 2025-03-06 | 27.54 | 27.98 | 27.29 | 27.84 | +1.09% | 143,698 | 397,385,559 |
| 2025-03-05 | 27.9 | 28.06 | 27.22 | 27.54 | -1.11% | 137,765 | 379,483,528 |
| 2025-03-04 | 29.23 | 29.27 | 27.8 | 27.85 | -6.61% | 211,343 | 595,584,042 |
| 2025-03-03 | 29.52 | 31 | 28.8 | 29.82 | +0.85% | 274,478 | 826,210,853 |
| 2025-02-28 | 28.99 | 30.68 | 28.75 | 29.57 | +1.9% | 310,535 | 926,376,098 |
| 2025-02-27 | 27.62 | 29.3 | 27.5 | 29.02 | +5.18% | 322,418 | 933,538,473 |
| 2025-02-26 | 27.42 | 27.64 | 27.01 | 27.59 | +0.62% | 136,501 | 372,889,873 |
| 2025-02-25 | 27.48 | 28.31 | 27.31 | 27.42 | -0.76% | 162,403 | 450,373,968 |
| 2025-02-24 | 27.35 | 28.28 | 27.1 | 27.63 | +1.1% | 200,043 | 552,438,469 |
| 2025-02-21 | 27.43 | 27.9 | 27.27 | 27.33 | -1.23% | 183,124 | 504,379,443 |
| 2025-02-20 | 26.82 | 27.8 | 26.48 | 27.67 | +2.82% | 194,406 | 528,939,184 |
| 2025-02-19 | 26.63 | 26.91 | 25.91 | 26.91 | +1.01% | 182,765 | 484,316,123 |
| 2025-02-18 | 28.45 | 28.58 | 26.28 | 26.64 | -6.03% | 215,753 | 587,088,054 |
| 2025-02-17 | 28.8 | 29 | 28.04 | 28.35 | -1.49% | 135,058 | 383,963,578 |
| 2025-02-14 | 29.22 | 29.35 | 28.51 | 28.78 | -1.81% | 96,873 | 279,660,216 |
| 2025-02-13 | 29.68 | 30.16 | 29.09 | 29.31 | -1.58% | 99,853 | 293,992,378 |
| 2025-02-12 | 29.83 | 30.08 | 29.36 | 29.78 | -0.43% | 99,049 | 293,334,659 |
| 2025-02-11 | 31.02 | 31.23 | 29.83 | 29.91 | -2.89% | 124,831 | 375,782,008 |
| 2025-02-10 | 29.61 | 30.94 | 29.33 | 30.8 | +4.05% | 141,079 | 425,799,036 |
| 2025-02-07 | 29.24 | 29.99 | 28.62 | 29.6 | +0.54% | 166,138 | 489,011,509 |
| 2025-02-06 | 28.72 | 29.6 | 28.01 | 29.44 | +1.94% | 185,093 | 537,739,531 |
| 2025-02-05 | 31.63 | 32.01 | 27.52 | 28.88 | -10.84% | 308,003 | 886,690,939 |
| 2025-01-27 | 33.3 | 34.16 | 32.39 | 32.39 | -0.15% | 157,563 | 523,837,695 |
| 2025-01-24 | 32.23 | 32.72 | 31.88 | 32.44 | -0.18% | 123,030 | 397,523,898 |
| 2025-01-23 | 33.58 | 33.79 | 32.46 | 32.5 | -1.81% | 147,764 | 488,190,719 |
| 2025-01-22 | 35.76 | 35.76 | 32.89 | 33.1 | -7.23% | 204,833 | 697,858,764 |
| 2025-01-21 | 35.1 | 35.8 | 34.3 | 35.68 | +2.03% | 128,045 | 450,584,809 |
| 2025-01-20 | 35.87 | 36.14 | 34.9 | 34.97 | -2.35% | 126,325 | 446,025,846 |
| 2025-01-17 | 33.5 | 36.62 | 33.5 | 35.81 | +5.95% | 222,127 | 791,230,623 |
| 2025-01-16 | 34.2 | 35.29 | 33.27 | 33.8 | -1.08% | 127,072 | 433,880,840 |
| 2025-01-15 | 34.96 | 35.6 | 33.96 | 34.17 | -1.87% | 131,806 | 456,394,673 |
| 2025-01-14 | 33.35 | 35.08 | 33.35 | 34.82 | +3.79% | 162,481 | 558,474,373 |
| 2025-01-13 | 32.58 | 33.98 | 31.86 | 33.55 | +1.67% | 141,351 | 465,159,955 |
| 2025-01-10 | 35.08 | 35.2 | 33 | 33 | -6.01% | 114,713 | 390,071,012 |
| 2025-01-09 | 35.11 | 35.88 | 34.51 | 35.11 | -0.99% | 115,936 | 407,350,355 |
| 2025-01-08 | 33.99 | 35.91 | 33.7 | 35.46 | +3.71% | 181,276 | 634,394,177 |
| 2025-01-07 | 34.8 | 35.36 | 33.5 | 34.19 | -2.03% | 171,323 | 585,164,441 |
| 2025-01-06 | 36.1 | 37.26 | 34.54 | 34.9 | -4.9% | 150,440 | 535,987,689 |
| 2025-01-03 | 38.66 | 39.63 | 36.57 | 36.7 | -6.02% | 187,131 | 706,053,797 |
| 2025-01-02 | 37.98 | 40.46 | 37.54 | 39.05 | +5.91% | 276,149 | 1,085,175,148 |
| 2024-12-31 | 37.35 | 38.38 | 36.85 | 36.87 | -1.36% | 118,931 | 448,635,429 |
| 2024-12-30 | 36.3 | 37.43 | 36.08 | 37.38 | +1.6% | 116,463 | 430,100,998 |
| 2024-12-27 | 38.5 | 38.85 | 36.4 | 36.79 | -5.38% | 203,468 | 759,429,918 |
| 2024-12-26 | 39.4 | 40.44 | 38.88 | 38.88 | -3.57% | 165,541 | 654,286,749 |
| 2024-12-25 | 39.45 | 41.5 | 38.75 | 40.32 | +0.83% | 212,863 | 852,543,899 |
| 2024-12-24 | 37.9 | 40.5 | 37.1 | 39.99 | +5.51% | 237,990 | 928,142,260 |
| 2024-12-23 | 39.11 | 40.1 | 37.74 | 37.9 | -3.07% | 206,268 | 798,818,651 |
| 2024-12-20 | 40 | 42.88 | 38.28 | 39.1 | -1.26% | 362,554 | 1,464,446,721 |
| 2024-12-19 | 34.7 | 40.46 | 33.85 | 39.6 | +11.83% | 255,371 | 936,106,037 |
| 2024-12-18 | 34.52 | 35.8 | 33.67 | 35.41 | +1.37% | 140,347 | 488,486,512 |
| 2024-12-17 | 35.01 | 35.67 | 34 | 34.93 | -1.16% | 139,666 | 485,860,982 |
| 2024-12-16 | 35.99 | 37.72 | 34.82 | 35.34 | -4.72% | 184,248 | 665,149,917 |
| 2024-12-13 | 36.88 | 38.95 | 35.46 | 37.09 | -1.98% | 258,313 | 949,636,696 |
| 2024-12-12 | 33.88 | 40.2 | 33.66 | 37.84 | +10.22% | 300,140 | 1,081,279,462 |
| 2024-12-11 | 32.31 | 35 | 32.31 | 34.33 | +4.98% | 193,079 | 661,624,642 |
| 2024-12-10 | 34.34 | 35 | 32.6 | 32.7 | +3.42% | 206,780 | 698,539,416 |
| 2024-12-09 | 32.56 | 32.76 | 31.16 | 31.62 | -2.95% | 96,646 | 308,426,785 |
| 2024-12-06 | 31.88 | 32.58 | 31.3 | 32.58 | +2.07% | 112,590 | 359,724,381 |
| 2024-12-05 | 31.5 | 32.24 | 31.5 | 31.92 | -1.02% | 86,303 | 275,235,557 |
| 2024-12-04 | 32.22 | 33.82 | 31.98 | 32.25 | -1.23% | 134,997 | 443,713,786 |
| 2024-12-03 | 33.45 | 33.53 | 32 | 32.65 | -3.57% | 149,490 | 487,954,062 |
| 2024-12-02 | 32.15 | 34.96 | 32 | 33.86 | +6.04% | 189,402 | 636,126,775 |
| 2024-11-29 | 29.72 | 32.85 | 29.71 | 31.93 | +8.42% | 214,268 | 676,622,644 |
| 2024-11-28 | 30 | 30.49 | 29.26 | 29.45 | -1.8% | 76,889 | 228,925,750 |
| 2024-11-27 | 29.2 | 30 | 28.6 | 29.99 | +2.18% | 91,748 | 269,856,629 |
| 2024-11-26 | 28.56 | 30 | 28.49 | 29.35 | +1.66% | 120,402 | 354,905,359 |
| 2024-11-25 | 27.95 | 29.17 | 27.51 | 28.87 | +3.07% | 126,522 | 359,243,631 |
| 2024-11-22 | 30.5 | 30.56 | 28 | 28.01 | -8.55% | 177,140 | 515,190,515 |
| 2024-11-21 | 30.43 | 31.14 | 30.28 | 30.63 | -0.07% | 101,193 | 310,170,925 |
| 2024-11-20 | 30.69 | 30.96 | 29.95 | 30.65 | -0.26% | 111,140 | 337,398,742 |
| 2024-11-19 | 30 | 30.85 | 29.65 | 30.73 | +3.36% | 116,014 | 352,203,991 |
| 2024-11-18 | 31.1 | 31.89 | 29.39 | 29.73 | -5.35% | 167,998 | 512,074,560 |
| 2024-11-15 | 31.6 | 33.39 | 31.41 | 31.41 | -1.44% | 163,934 | 530,586,567 |
| 2024-11-14 | 32.2 | 32.64 | 31.71 | 31.87 | -1.12% | 100,279 | 321,932,294 |
| 2024-11-13 | 33.42 | 33.98 | 31.6 | 32.23 | -3.45% | 169,434 | 547,827,550 |
| 2024-11-12 | 34.98 | 35.23 | 33.05 | 33.38 | -5.52% | 189,147 | 644,469,119 |
| 2024-11-11 | 31.2 | 35.56 | 31.13 | 35.33 | +9.79% | 290,979 | 985,504,126 |
| 2024-11-08 | 34 | 34.03 | 31.69 | 32.18 | -3.39% | 276,189 | 900,132,055 |
| 2024-11-07 | 28.7 | 34.97 | 28.66 | 33.31 | +14.31% | 344,310 | 1,110,158,943 |
| 2024-11-06 | 28.13 | 29.95 | 28.03 | 29.14 | +2.5% | 241,247 | 705,022,793 |
| 2024-11-05 | 28 | 28.96 | 27.68 | 28.43 | +0.14% | 233,151 | 661,748,716 |
| 2024-11-04 | 26.7 | 28.77 | 25.89 | 28.39 | +6.29% | 251,098 | 683,756,298 |
| 2024-11-01 | 25.39 | 27.35 | 25 | 26.71 | +4.66% | 235,836 | 617,937,164 |
| 2024-10-31 | 25.85 | 26.24 | 25.39 | 25.52 | -2.67% | 175,046 | 452,110,314 |
| 2024-10-30 | 27.57 | 27.75 | 25.7 | 26.22 | -3.6% | 234,759 | 621,272,259 |
| 2024-10-29 | 28 | 30 | 26.96 | 27.2 | +2.56% | 358,350 | 995,452,588 |
| 2024-10-28 | 25.15 | 26.58 | 25.15 | 26.52 | +5.53% | 192,927 | 499,163,613 |
| 2024-10-25 | 24.84 | 25.5 | 24.56 | 25.13 | +1.25% | 97,338 | 243,545,630 |
| 2024-10-24 | 25.08 | 25.24 | 24.6 | 24.82 | -1.04% | 85,786 | 213,171,190 |
| 2024-10-23 | 25.82 | 25.83 | 24.86 | 25.08 | -2.68% | 130,219 | 330,938,528 |
| 2024-10-22 | 25.07 | 25.94 | 25.01 | 25.77 | +2.3% | 147,282 | 377,228,807 |
| 2024-10-21 | 24.62 | 25.8 | 24.19 | 25.19 | +2.36% | 160,162 | 401,980,573 |
| 2024-10-18 | 23.64 | 25.31 | 23.42 | 24.61 | +4.1% | 158,024 | 383,667,189 |
| 2024-10-17 | 24 | 24.51 | 23.58 | 23.64 | -0.63% | 130,917 | 315,721,024 |
| 2024-10-16 | 23.84 | 24.59 | 23.51 | 23.79 | -2.58% | 119,272 | 286,297,469 |
| 2024-10-15 | 24.3 | 25.6 | 24.3 | 24.42 | -1.09% | 163,489 | 407,577,079 |
| 2024-10-14 | 24 | 25.01 | 23.38 | 24.69 | -1.28% | 218,507 | 528,294,461 |
| 2024-10-11 | 25.06 | 26.3 | 24.59 | 25.01 | +2.84% | 244,375 | 621,955,176 |
| 2024-10-10 | 23.86 | 25.45 | 23.5 | 24.32 | +4.83% | 227,387 | 555,640,671 |
| 2024-10-09 | 25.86 | 25.86 | 23.13 | 23.2 | -17.32% | 309,698 | 762,133,775 |
| 2024-10-08 | 30.37 | 30.38 | 24.62 | 28.06 | +10.82% | 350,679 | 979,012,338 |
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：