股票概览
27.99
-0.71%
-0.2
28.3
开盘价
28.68
最高价
27.76
最低价
6,880
成交量
数据更新至: 2025-03-25
技术指标
28.66
MA5 (5日均线)
28.37
MA10 (10日均线)
27.30
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 | 28.3 | 28.68 | 27.76 | 27.99 | -0.71% | 6,880 | 19,350,547 |
| 2025-03-24 | 28.63 | 28.86 | 27.7 | 28.19 | -2.32% | 10,975 | 30,915,609 |
| 2025-03-21 | 28.87 | 29.22 | 28.76 | 28.86 | -0.62% | 9,626 | 27,835,633 |
| 2025-03-20 | 28.96 | 29.5 | 28.86 | 29.04 | -0.55% | 11,351 | 33,077,647 |
| 2025-03-19 | 29.15 | 29.68 | 28.88 | 29.2 | -0.68% | 10,573 | 30,843,315 |
| 2025-03-18 | 29.04 | 29.5 | 28.65 | 29.4 | +0.72% | 18,207 | 53,014,179 |
| 2025-03-17 | 28.38 | 29.3 | 28.21 | 29.19 | +3.66% | 29,649 | 85,840,767 |
| 2025-03-14 | 27.42 | 29.48 | 27.42 | 28.16 | +1.77% | 34,471 | 98,313,810 |
| 2025-03-13 | 26.02 | 27.75 | 26 | 27.67 | +6.42% | 38,722 | 104,378,810 |
| 2025-03-12 | 25.77 | 26.25 | 25.53 | 26 | +1.88% | 9,524 | 24,727,015 |
| 2025-03-11 | 25.51 | 25.74 | 25.15 | 25.52 | -0.78% | 10,180 | 25,856,317 |
| 2025-03-10 | 26 | 26.19 | 25.53 | 25.72 | -1.08% | 11,854 | 30,543,418 |
| 2025-03-07 | 26.45 | 26.82 | 25.98 | 26 | -1.63% | 11,502 | 30,101,495 |
| 2025-03-06 | 26.88 | 26.92 | 26.35 | 26.43 | -1.64% | 10,193 | 27,052,810 |
| 2025-03-05 | 26.2 | 26.98 | 26.01 | 26.87 | +2.36% | 11,398 | 30,177,868 |
| 2025-03-04 | 26.23 | 26.8 | 25.98 | 26.25 | -1.06% | 11,548 | 30,280,948 |
| 2025-03-03 | 25.39 | 26.85 | 25.39 | 26.53 | +5.03% | 20,021 | 52,682,591 |
| 2025-02-28 | 26.41 | 26.52 | 25.21 | 25.26 | -5.04% | 17,677 | 45,389,104 |
| 2025-02-27 | 26.99 | 27.2 | 26.08 | 26.6 | -1.92% | 24,931 | 66,383,355 |
| 2025-02-26 | 27.6 | 27.9 | 26.36 | 27.12 | -2.83% | 31,554 | 84,936,151 |
| 2025-02-25 | 29 | 29.27 | 27.69 | 27.91 | -4.71% | 31,598 | 89,937,203 |
| 2025-02-24 | 28.83 | 31.04 | 28.4 | 29.29 | +2.52% | 40,983 | 121,261,446 |
| 2025-02-21 | 28.45 | 28.74 | 27.94 | 28.57 | +0.78% | 13,721 | 38,752,687 |
| 2025-02-20 | 28.15 | 29.38 | 28.07 | 28.35 | +0.71% | 17,789 | 51,118,278 |
| 2025-02-19 | 28.08 | 28.59 | 27.7 | 28.15 | +0.11% | 12,061 | 33,928,176 |
| 2025-02-18 | 27.55 | 28.4 | 27.28 | 28.12 | +1.33% | 12,636 | 35,400,595 |
| 2025-02-17 | 28.21 | 28.21 | 27.4 | 27.75 | -1.25% | 11,863 | 32,843,215 |
| 2025-02-14 | 26.67 | 28.15 | 26.43 | 28.1 | +5.36% | 29,130 | 78,788,953 |
| 2025-02-13 | 28.82 | 29.28 | 26.5 | 26.67 | -7.4% | 36,787 | 103,588,138 |
| 2025-02-12 | 28.34 | 28.9 | 28.02 | 28.8 | +1.62% | 13,444 | 38,567,100 |
| 2025-02-11 | 27.81 | 28.7 | 27.8 | 28.34 | +1.36% | 16,041 | 45,361,294 |
| 2025-02-10 | 27.26 | 28.04 | 27.26 | 27.96 | +2.64% | 13,043 | 36,390,586 |
| 2025-02-07 | 27.23 | 27.69 | 26.81 | 27.24 | +0.59% | 11,511 | 31,407,465 |
| 2025-02-06 | 27.29 | 27.5 | 26.81 | 27.08 | +0.18% | 8,693 | 23,572,651 |
| 2025-02-05 | 27.3 | 27.3 | 26.52 | 27.03 | +1.65% | 10,184 | 27,392,340 |
| 2025-01-27 | 25.35 | 26.88 | 25.35 | 26.59 | +5.94% | 17,311 | 45,372,202 |
| 2025-01-24 | 25.65 | 25.97 | 25.05 | 25.1 | -2.22% | 11,957 | 30,188,559 |
| 2025-01-23 | 26 | 26.48 | 25.65 | 25.67 | -0.85% | 8,979 | 23,355,227 |
| 2025-01-22 | 26.06 | 26.19 | 25.43 | 25.89 | -2.01% | 10,268 | 26,474,179 |
| 2025-01-21 | 26.8 | 26.8 | 26.05 | 26.42 | -0.97% | 7,562 | 19,893,208 |
| 2025-01-20 | 27.75 | 27.75 | 26.61 | 26.68 | -2.98% | 17,553 | 47,301,362 |
| 2025-01-17 | 27.58 | 28.2 | 27.44 | 27.5 | -1.08% | 12,112 | 33,630,931 |
| 2025-01-16 | 27.57 | 27.98 | 27.3 | 27.8 | +0.69% | 11,089 | 30,690,564 |
| 2025-01-15 | 27.71 | 28.18 | 27.57 | 27.61 | -0.65% | 16,469 | 45,824,171 |
| 2025-01-14 | 27.2 | 27.9 | 26.82 | 27.79 | +1.57% | 20,033 | 55,095,254 |
| 2025-01-13 | 27.01 | 27.6 | 26.4 | 27.36 | -1.94% | 20,407 | 55,331,724 |
| 2025-01-10 | 26.87 | 29.29 | 26.87 | 27.9 | +3.26% | 38,400 | 108,922,750 |
| 2025-01-09 | 27.38 | 27.62 | 26.94 | 27.02 | -1.46% | 15,182 | 41,383,885 |
| 2025-01-08 | 27.62 | 27.9 | 26.5 | 27.42 | -0.4% | 15,700 | 42,467,168 |
| 2025-01-07 | 26.1 | 28.12 | 25.88 | 27.53 | +5.64% | 20,027 | 54,211,631 |
| 2025-01-06 | 25.5 | 26.08 | 25.06 | 26.06 | +3.41% | 8,044 | 20,699,881 |
| 2025-01-03 | 27.01 | 27.28 | 25.06 | 25.2 | -6.39% | 14,452 | 37,304,143 |
| 2025-01-02 | 27.13 | 27.7 | 26.51 | 26.92 | -1.75% | 15,338 | 41,677,986 |
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：