股票概览
28.41
+2.53%
+0.7
27.71
开盘价
28.6
最高价
27.52
最低价
21,745
成交量
数据更新至: 2025-03-25
技术指标
28.17
MA5 (5日均线)
28.39
MA10 (10日均线)
28.46
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 | 27.71 | 28.6 | 27.52 | 28.41 | +2.53% | 21,745 | 60,808,470 |
| 2025-03-24 | 27.53 | 28.3 | 27.2 | 27.71 | +0.07% | 32,804 | 90,807,858 |
| 2025-03-21 | 28.01 | 28.68 | 27.55 | 27.69 | -1.74% | 34,810 | 97,341,126 |
| 2025-03-20 | 28.86 | 29.07 | 28.1 | 28.18 | -2.32% | 39,001 | 111,515,354 |
| 2025-03-19 | 29.1 | 29.7 | 28.52 | 28.85 | -1.1% | 71,531 | 208,779,693 |
| 2025-03-18 | 28.72 | 29.17 | 28.55 | 29.17 | +0.76% | 48,980 | 141,506,059 |
| 2025-03-17 | 28.15 | 29.05 | 27.81 | 28.95 | +2.84% | 57,578 | 164,262,589 |
| 2025-03-14 | 27.67 | 28.27 | 27.44 | 28.15 | +1% | 32,169 | 89,844,368 |
| 2025-03-13 | 28.89 | 29.14 | 27.68 | 27.87 | -3.5% | 46,978 | 132,267,861 |
| 2025-03-12 | 29 | 29.47 | 28.76 | 28.88 | -1.26% | 58,255 | 169,132,160 |
| 2025-03-11 | 27.69 | 29.57 | 27.36 | 29.25 | +3.65% | 83,325 | 237,587,182 |
| 2025-03-10 | 28.11 | 28.73 | 28 | 28.22 | +0.14% | 29,268 | 82,903,758 |
| 2025-03-07 | 28.46 | 28.64 | 27.95 | 28.18 | -1.78% | 38,607 | 109,196,556 |
| 2025-03-06 | 28.6 | 29.15 | 28.38 | 28.69 | +0.46% | 52,913 | 152,261,613 |
| 2025-03-05 | 28.81 | 29.15 | 28.08 | 28.56 | -1.59% | 54,168 | 154,617,022 |
| 2025-03-04 | 27.51 | 29.6 | 27.51 | 29.02 | +3.35% | 76,844 | 221,732,608 |
| 2025-03-03 | 27.5 | 28.8 | 27.38 | 28.08 | +2.74% | 56,244 | 158,208,595 |
| 2025-02-28 | 28.68 | 28.8 | 27.2 | 27.33 | -5.5% | 57,059 | 159,347,638 |
| 2025-02-27 | 29.24 | 29.37 | 28.32 | 28.92 | -0.58% | 59,039 | 170,155,289 |
| 2025-02-26 | 29.1 | 29.73 | 28.9 | 29.09 | -0.21% | 63,470 | 185,468,883 |
| 2025-02-25 | 29.18 | 30.1 | 29.06 | 29.15 | -3.76% | 86,536 | 254,617,145 |
| 2025-02-24 | 29.09 | 31.28 | 28.76 | 30.29 | +3.38% | 120,564 | 363,251,855 |
| 2025-02-21 | 28.78 | 29.57 | 28.32 | 29.3 | +0.72% | 100,131 | 289,795,928 |
| 2025-02-20 | 27.91 | 29.45 | 27.6 | 29.09 | +4.45% | 129,785 | 372,747,718 |
| 2025-02-19 | 25.92 | 28.99 | 25.92 | 27.85 | +6.75% | 99,097 | 276,497,614 |
| 2025-02-18 | 27 | 27.03 | 26.02 | 26.09 | -4.43% | 53,371 | 142,099,244 |
| 2025-02-17 | 26 | 27.66 | 26 | 27.3 | +5.04% | 79,893 | 215,883,089 |
| 2025-02-14 | 26.13 | 26.59 | 25.83 | 25.99 | -1.29% | 42,403 | 110,888,738 |
| 2025-02-13 | 26.44 | 27.12 | 26.3 | 26.33 | -0.94% | 49,225 | 131,748,022 |
| 2025-02-12 | 26.22 | 26.58 | 26.12 | 26.58 | +1.1% | 34,522 | 90,895,021 |
| 2025-02-11 | 26.68 | 26.69 | 26.25 | 26.29 | -1.9% | 32,702 | 86,310,967 |
| 2025-02-10 | 26.49 | 26.8 | 26.1 | 26.8 | +1.9% | 40,361 | 106,749,761 |
| 2025-02-07 | 26.27 | 26.63 | 25.95 | 26.3 | +0.08% | 49,330 | 129,801,863 |
| 2025-02-06 | 25.61 | 26.29 | 25.53 | 26.28 | +2.58% | 36,604 | 95,347,638 |
| 2025-02-05 | 25.3 | 25.68 | 25.09 | 25.62 | +2.07% | 25,248 | 64,316,909 |
| 2025-01-27 | 25.87 | 25.98 | 25.09 | 25.1 | -1.84% | 23,911 | 60,863,229 |
| 2025-01-24 | 25.35 | 25.66 | 25.14 | 25.57 | +0.63% | 31,340 | 79,702,309 |
| 2025-01-23 | 25.61 | 26.44 | 25.41 | 25.41 | +0.67% | 52,424 | 135,952,647 |
| 2025-01-22 | 25.38 | 25.6 | 25.18 | 25.24 | -1.33% | 22,628 | 57,275,376 |
| 2025-01-21 | 25.65 | 25.79 | 25.11 | 25.58 | 0% | 26,761 | 68,055,081 |
| 2025-01-20 | 25.51 | 25.76 | 25.28 | 25.58 | +0.91% | 28,943 | 73,932,321 |
| 2025-01-17 | 25 | 25.8 | 25 | 25.35 | +0.2% | 32,997 | 83,833,849 |
| 2025-01-16 | 25.63 | 25.86 | 24.93 | 25.3 | -0.04% | 38,338 | 97,393,545 |
| 2025-01-15 | 25.55 | 25.99 | 25.17 | 25.31 | -0.94% | 45,635 | 116,801,427 |
| 2025-01-14 | 24.59 | 25.55 | 24.36 | 25.55 | +3.9% | 59,179 | 148,633,483 |
| 2025-01-13 | 23.49 | 24.88 | 22.88 | 24.59 | +4.24% | 47,320 | 113,904,398 |
| 2025-01-10 | 24.35 | 24.68 | 23.58 | 23.59 | -3.67% | 30,079 | 72,646,618 |
| 2025-01-09 | 24.28 | 24.73 | 24.05 | 24.49 | +0.57% | 27,048 | 66,362,760 |
| 2025-01-08 | 24.48 | 24.71 | 23.66 | 24.35 | -1.38% | 33,686 | 81,726,081 |
| 2025-01-07 | 24.18 | 24.7 | 23.91 | 24.69 | +2.11% | 32,928 | 80,174,618 |
| 2025-01-06 | 23.91 | 24.28 | 23.09 | 24.18 | +1.21% | 32,972 | 78,895,206 |
| 2025-01-03 | 25.52 | 25.66 | 23.77 | 23.89 | -5.94% | 46,079 | 113,251,384 |
| 2025-01-02 | 26 | 26.28 | 25.03 | 25.4 | -2.53% | 40,043 | 102,543,448 |
| 2024-12-31 | 27.28 | 27.28 | 26 | 26.06 | -3.37% | 43,039 | 113,699,077 |
| 2024-12-30 | 27.81 | 27.82 | 26.91 | 26.97 | -3.58% | 39,400 | 107,830,392 |
| 2024-12-27 | 27.44 | 28.37 | 27.11 | 27.97 | +1.67% | 45,004 | 125,317,891 |
| 2024-12-26 | 27.43 | 27.91 | 27.2 | 27.51 | +0.33% | 38,743 | 106,942,264 |
| 2024-12-25 | 28.88 | 28.93 | 26.98 | 27.42 | -5.19% | 67,699 | 187,013,287 |
| 2024-12-24 | 29.31 | 29.59 | 28.32 | 28.92 | -0.79% | 44,003 | 127,568,211 |
| 2024-12-23 | 31.19 | 31.19 | 29.1 | 29.15 | -6.87% | 65,134 | 194,730,933 |
| 2024-12-20 | 31.6 | 32.25 | 31.29 | 31.3 | -1.26% | 56,401 | 179,047,395 |
| 2024-12-19 | 31.16 | 31.98 | 31 | 31.7 | +0.19% | 47,388 | 149,164,131 |
| 2024-12-18 | 30.66 | 31.65 | 30.57 | 31.64 | +3.57% | 55,185 | 172,695,554 |
| 2024-12-17 | 31 | 31.79 | 30.22 | 30.55 | -2.46% | 53,232 | 164,853,704 |
| 2024-12-16 | 31.77 | 32.43 | 30.79 | 31.32 | -2.03% | 55,430 | 175,281,070 |
| 2024-12-13 | 32.8 | 33.11 | 31.93 | 31.97 | -3.65% | 67,517 | 219,218,942 |
| 2024-12-12 | 33.24 | 33.39 | 32.35 | 33.18 | -0.21% | 66,874 | 219,999,724 |
| 2024-12-11 | 33.75 | 33.77 | 32.81 | 33.25 | -3.65% | 112,637 | 374,083,032 |
| 2024-12-10 | 33.71 | 35.97 | 32.77 | 34.51 | +6.18% | 202,961 | 692,977,830 |
| 2024-12-09 | 32.91 | 33.2 | 31.75 | 32.5 | -3.22% | 97,902 | 316,913,752 |
| 2024-12-06 | 34.11 | 34.55 | 33 | 33.58 | -3.37% | 125,851 | 421,954,624 |
| 2024-12-05 | 33.1 | 35.1 | 32.7 | 34.75 | +3.98% | 191,516 | 656,936,345 |
| 2024-12-04 | 31.92 | 34.34 | 31.14 | 33.42 | +4.44% | 183,754 | 606,734,511 |
| 2024-12-03 | 31.63 | 32.79 | 31.62 | 32 | +1.27% | 113,182 | 364,682,694 |
| 2024-12-02 | 31.22 | 31.73 | 30.65 | 31.6 | +0.25% | 88,232 | 276,186,788 |
| 2024-11-29 | 31.29 | 32.1 | 30.19 | 31.52 | +1.03% | 101,451 | 316,721,092 |
| 2024-11-28 | 31.49 | 32.78 | 30.88 | 31.2 | -1.64% | 119,365 | 380,251,996 |
| 2024-11-27 | 30.86 | 31.83 | 29.13 | 31.72 | -0.35% | 136,807 | 415,339,925 |
| 2024-11-26 | 28.98 | 33.33 | 28.95 | 31.83 | +10.14% | 203,339 | 650,196,421 |
| 2024-11-25 | 28.13 | 29.18 | 28 | 28.9 | +1.94% | 55,781 | 160,138,647 |
| 2024-11-22 | 30.05 | 30.45 | 28.06 | 28.35 | -6% | 77,962 | 228,190,661 |
| 2024-11-21 | 30.76 | 31.4 | 29.78 | 30.16 | -3.12% | 84,928 | 259,615,604 |
| 2024-11-20 | 30.69 | 31.93 | 30.44 | 31.13 | +0.23% | 93,593 | 292,500,040 |
| 2024-11-19 | 29.07 | 31.09 | 28.84 | 31.06 | +6.19% | 83,191 | 248,720,695 |
| 2024-11-18 | 32.91 | 33.33 | 28.76 | 29.25 | -11.15% | 124,508 | 381,999,174 |
| 2024-11-15 | 30.61 | 33.5 | 30.61 | 32.92 | +5.45% | 166,715 | 542,699,862 |
| 2024-11-14 | 32.01 | 33.09 | 30.78 | 31.22 | -4.12% | 99,301 | 316,946,321 |
| 2024-11-13 | 30.4 | 32.7 | 29.95 | 32.56 | +5% | 146,822 | 466,973,990 |
| 2024-11-12 | 31.28 | 32.28 | 30.49 | 31.01 | -3.61% | 111,751 | 350,574,400 |
| 2024-11-11 | 31.57 | 33.33 | 31.07 | 32.17 | +3.11% | 157,499 | 508,903,347 |
| 2024-11-08 | 29.31 | 31.65 | 29.31 | 31.2 | +6.48% | 146,357 | 449,675,349 |
| 2024-11-07 | 29.3 | 29.73 | 28.63 | 29.3 | +0.51% | 66,722 | 194,893,354 |
| 2024-11-06 | 28.9 | 29.98 | 28.72 | 29.15 | +0.87% | 81,766 | 240,734,139 |
| 2024-11-05 | 27.88 | 29.1 | 27.79 | 28.9 | +3.1% | 74,527 | 213,216,011 |
| 2024-11-04 | 26.7 | 28.26 | 26.7 | 28.03 | +5.61% | 63,095 | 174,566,351 |
| 2024-11-01 | 28.37 | 28.91 | 26.42 | 26.54 | -9.45% | 109,735 | 301,177,588 |
| 2024-10-31 | 28.61 | 29.85 | 28.39 | 29.31 | +1.52% | 86,096 | 251,391,539 |
| 2024-10-30 | 29.58 | 29.58 | 28.28 | 28.87 | -2.86% | 87,088 | 251,151,607 |
| 2024-10-29 | 31.27 | 31.7 | 29.65 | 29.72 | -5.44% | 110,225 | 335,673,119 |
| 2024-10-28 | 30.94 | 31.8 | 30.72 | 31.43 | +0.74% | 89,230 | 279,988,934 |
| 2024-10-25 | 30.36 | 31.88 | 30.3 | 31.2 | +3.38% | 104,863 | 324,844,816 |
| 2024-10-24 | 30.78 | 30.82 | 30 | 30.18 | -2.71% | 76,525 | 232,199,240 |
| 2024-10-23 | 31.31 | 31.98 | 30.76 | 31.02 | -4.5% | 134,513 | 420,804,224 |
| 2024-10-22 | 32.98 | 34.52 | 31.83 | 32.48 | -2.93% | 163,788 | 542,313,019 |
| 2024-10-21 | 32.88 | 34.74 | 32.63 | 33.46 | -0.56% | 209,321 | 704,455,632 |
| 2024-10-18 | 30.7 | 35.56 | 30.48 | 33.65 | +7% | 239,301 | 787,246,159 |
| 2024-10-17 | 29.48 | 31.93 | 29.48 | 31.45 | +3.05% | 183,542 | 564,215,551 |
| 2024-10-16 | 30.2 | 32.82 | 29.91 | 30.52 | +2.35% | 185,423 | 580,645,179 |
| 2024-10-15 | 28.15 | 31.47 | 27.92 | 29.82 | +3.97% | 165,154 | 493,559,600 |
| 2024-10-14 | 27.57 | 28.68 | 26.85 | 28.68 | +4.86% | 99,156 | 276,022,133 |
| 2024-10-11 | 29.03 | 29.37 | 26.68 | 27.35 | -6.53% | 114,527 | 317,702,892 |
| 2024-10-10 | 29.2 | 30.57 | 28.26 | 29.26 | -0.68% | 128,470 | 381,338,879 |
| 2024-10-09 | 33.86 | 33.86 | 29.14 | 29.46 | -19.11% | 218,090 | 693,132,618 |
| 2024-10-08 | 36.99 | 36.99 | 32.28 | 36.42 | +17.41% | 249,760 | 869,626,817 |
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：