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 |
| 2024-12-31 | 27.5 | 27.6 | 26.86 | 27.4 | +0.74% | 17,145 | 46,620,475 |
| 2024-12-30 | 25.99 | 27.39 | 25.99 | 27.2 | +3.54% | 30,433 | 81,872,070 |
| 2024-12-27 | 26.29 | 26.35 | 25.84 | 26.27 | +0.23% | 12,104 | 31,557,864 |
| 2024-12-26 | 25.98 | 26.37 | 25.52 | 26.21 | +0.81% | 14,609 | 38,171,784 |
| 2024-12-25 | 26.16 | 26.44 | 25.1 | 26 | -1.07% | 19,045 | 48,951,188 |
| 2024-12-24 | 26.08 | 27.25 | 25.81 | 26.28 | -1.17% | 31,219 | 82,293,892 |
| 2024-12-23 | 25.15 | 27.25 | 24.9 | 26.59 | +5.52% | 51,505 | 135,270,974 |
| 2024-12-20 | 25.69 | 26.49 | 24.12 | 25.2 | -3.85% | 46,523 | 118,319,686 |
| 2024-12-19 | 28.15 | 28.15 | 24.89 | 26.21 | -7.52% | 76,586 | 199,068,459 |
| 2024-12-18 | 24.62 | 29 | 24.62 | 28.34 | +17.25% | 98,215 | 273,298,510 |
| 2024-12-17 | 25.09 | 25.38 | 23.6 | 24.17 | -3.67% | 23,850 | 58,073,113 |
| 2024-12-16 | 23.68 | 25.74 | 23.4 | 25.09 | +5.46% | 34,750 | 86,567,551 |
| 2024-12-13 | 23.2 | 24.25 | 22.85 | 23.79 | +2.54% | 22,395 | 52,722,163 |
| 2024-12-12 | 23.31 | 23.51 | 22.85 | 23.2 | +0.04% | 20,788 | 48,207,863 |
| 2024-12-11 | 23.33 | 23.88 | 22.5 | 23.19 | -0.69% | 21,876 | 50,488,662 |
| 2024-12-10 | 23.99 | 24.39 | 22.83 | 23.35 | -0.17% | 14,390 | 33,690,825 |
| 2024-12-09 | 24.59 | 24.63 | 23.25 | 23.39 | -5.27% | 17,862 | 42,328,552 |
| 2024-12-06 | 25.99 | 25.99 | 24.01 | 24.69 | -4.56% | 23,793 | 59,600,982 |
| 2024-12-05 | 25.35 | 26.3 | 24.81 | 25.87 | +2.05% | 20,297 | 51,920,147 |
| 2024-12-04 | 24.9 | 25.48 | 24.62 | 25.35 | +1.85% | 16,612 | 41,511,221 |
| 2024-12-03 | 25 | 25.49 | 24.71 | 24.89 | -0.84% | 13,526 | 33,848,171 |
| 2024-12-02 | 25.43 | 25.93 | 24.6 | 25.1 | -0.79% | 17,751 | 44,322,893 |
| 2024-11-29 | 25.3 | 25.94 | 24.84 | 25.3 | +0.92% | 18,014 | 45,485,915 |
| 2024-11-28 | 25 | 25.49 | 24.6 | 25.07 | -0.95% | 10,208 | 25,583,184 |
| 2024-11-27 | 26 | 26.03 | 24.41 | 25.31 | -2.28% | 20,386 | 50,834,930 |
| 2024-11-26 | 25.42 | 26.44 | 25.42 | 25.9 | +1.93% | 23,807 | 61,861,131 |
| 2024-11-25 | 24.68 | 25.5 | 24.5 | 25.41 | +3.42% | 19,625 | 49,123,922 |
| 2024-11-22 | 25.08 | 25.78 | 24.41 | 24.57 | -2.81% | 26,299 | 65,931,622 |
| 2024-11-21 | 24.4 | 25.47 | 24 | 25.28 | +4.81% | 39,518 | 98,163,717 |
| 2024-11-20 | 24.12 | 24.52 | 23.44 | 24.12 | +0.5% | 31,203 | 75,245,314 |
| 2024-11-19 | 23.76 | 24.5 | 23.23 | 24 | +1.31% | 32,259 | 77,272,247 |
| 2024-11-18 | 23.67 | 24.5 | 23.03 | 23.69 | -0.42% | 24,925 | 59,153,036 |
| 2024-11-15 | 23.83 | 24.98 | 23.53 | 23.79 | -0.42% | 22,260 | 53,754,935 |
| 2024-11-14 | 24.85 | 25.88 | 23.85 | 23.89 | -3.86% | 40,463 | 101,665,927 |
| 2024-11-13 | 23.93 | 24.85 | 23.1 | 24.85 | +7.07% | 23,986 | 57,603,344 |
| 2024-11-12 | 23.5 | 24.33 | 23.11 | 23.21 | -0.47% | 14,706 | 34,889,826 |
| 2024-11-11 | 23.97 | 23.97 | 22.65 | 23.32 | -1.89% | 15,820 | 36,635,156 |
| 2024-11-08 | 23.5 | 24.28 | 23.19 | 23.77 | +2.02% | 13,678 | 32,598,211 |
| 2024-11-07 | 22.67 | 23.59 | 22.67 | 23.3 | +1.84% | 18,910 | 43,968,410 |
| 2024-11-06 | 23.57 | 23.76 | 22.73 | 22.88 | -2.89% | 15,130 | 35,066,200 |
| 2024-11-05 | 23.57 | 24.24 | 22.89 | 23.56 | +1.99% | 20,211 | 47,440,126 |
| 2024-11-04 | 21.3 | 23.45 | 21.3 | 23.1 | +9.58% | 20,845 | 46,551,531 |
| 2024-11-01 | 23.02 | 23.57 | 21.08 | 21.08 | -9.37% | 25,529 | 56,437,900 |
| 2024-10-31 | 23.17 | 23.94 | 22.5 | 23.26 | -1.4% | 22,402 | 52,187,571 |
| 2024-10-30 | 22 | 23.6 | 21.8 | 23.59 | +5.41% | 33,330 | 75,790,045 |
| 2024-10-29 | 21.31 | 22.66 | 20.78 | 22.38 | +6.57% | 40,457 | 88,403,440 |
| 2024-10-28 | 19.42 | 21 | 19.33 | 21 | +7.69% | 32,837 | 66,906,010 |
| 2024-10-25 | 20.5 | 21.22 | 19.48 | 19.5 | -2.69% | 33,867 | 67,806,773 |
| 2024-10-24 | 19.8 | 20.88 | 19.02 | 20.04 | +4.27% | 35,368 | 70,329,845 |
| 2024-10-23 | 17.86 | 20.2 | 17.63 | 19.22 | +7.55% | 37,102 | 71,101,580 |
| 2024-10-22 | 17.35 | 17.87 | 17.13 | 17.87 | +3.06% | 11,923 | 21,027,085 |
| 2024-10-21 | 17.24 | 17.5 | 16.9 | 17.34 | +0.76% | 14,620 | 25,226,140 |
| 2024-10-18 | 16.9 | 17.42 | 16.76 | 17.21 | +1.83% | 11,312 | 19,399,578 |
| 2024-10-17 | 17.27 | 17.49 | 16.8 | 16.9 | -1.17% | 8,108 | 13,939,520 |
| 2024-10-16 | 16.82 | 17.29 | 16.58 | 17.1 | +0.35% | 7,453 | 12,720,382 |
| 2024-10-15 | 17.01 | 17.5 | 16.8 | 17.04 | +0.18% | 9,853 | 16,933,127 |
| 2024-10-14 | 16.67 | 17.08 | 16.38 | 17.01 | +2.1% | 6,508 | 10,944,829 |
| 2024-10-11 | 17.32 | 17.45 | 16.36 | 16.66 | -3.87% | 10,431 | 17,484,484 |
| 2024-10-10 | 16.82 | 17.77 | 16.68 | 17.33 | +3.15% | 13,123 | 22,681,674 |
| 2024-10-09 | 18.8 | 18.8 | 16.78 | 16.8 | -12.09% | 18,011 | 31,733,082 |
| 2024-10-08 | 21 | 21 | 18.88 | 19.11 | +7.66% | 27,731 | 54,105,050 |
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：