股票概览
28.45
-0.45%
-0.13
28.61
开盘价
28.61
最高价
28.15
最低价
6,236
成交量
数据更新至: 2025-03-25
技术指标
29.73
MA5 (5日均线)
30.30
MA10 (10日均线)
30.23
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 | 28.61 | 28.61 | 28.15 | 28.45 | -0.45% | 6,236 | 17,664,372 |
| 2025-03-24 | 28.8 | 29.2 | 28.12 | 28.58 | -1.04% | 17,641 | 50,562,537 |
| 2025-03-21 | 29.86 | 30.26 | 28.75 | 28.88 | -7.23% | 47,824 | 140,740,808 |
| 2025-03-20 | 31.5 | 31.93 | 30.94 | 31.13 | -1.55% | 14,272 | 44,751,056 |
| 2025-03-19 | 31.54 | 31.8 | 31.1 | 31.62 | +0.7% | 18,346 | 57,702,045 |
| 2025-03-18 | 31.54 | 31.54 | 31 | 31.4 | -0.16% | 14,032 | 43,752,287 |
| 2025-03-17 | 31.57 | 31.98 | 31.33 | 31.45 | -0.69% | 22,727 | 71,639,957 |
| 2025-03-14 | 29.91 | 31.78 | 29.84 | 31.67 | +6.35% | 48,337 | 150,036,022 |
| 2025-03-13 | 30.04 | 30.14 | 29.5 | 29.78 | -0.9% | 12,388 | 36,851,123 |
| 2025-03-12 | 30.39 | 30.55 | 29.88 | 30.05 | -1.15% | 15,586 | 46,933,423 |
| 2025-03-11 | 29.8 | 30.4 | 29.71 | 30.4 | +1.13% | 11,966 | 35,883,780 |
| 2025-03-10 | 29.8 | 30.09 | 29.74 | 30.06 | +0.67% | 9,638 | 28,845,069 |
| 2025-03-07 | 29.99 | 30.4 | 29.7 | 29.86 | -0.43% | 13,251 | 39,642,459 |
| 2025-03-06 | 29.63 | 30.08 | 29.5 | 29.99 | +1.21% | 10,985 | 32,756,197 |
| 2025-03-05 | 30.02 | 30.08 | 29.38 | 29.63 | -1% | 12,106 | 35,852,793 |
| 2025-03-04 | 29.95 | 30.11 | 29.65 | 29.93 | -0.6% | 11,508 | 34,366,757 |
| 2025-03-03 | 30.68 | 31.04 | 29.9 | 30.11 | -1.15% | 19,542 | 59,497,023 |
| 2025-02-28 | 31.1 | 31.49 | 30.43 | 30.46 | -1.84% | 25,807 | 79,834,432 |
| 2025-02-27 | 30.01 | 31.09 | 29.93 | 31.03 | +3.26% | 35,550 | 109,443,082 |
| 2025-02-26 | 29.89 | 30.24 | 29.71 | 30.05 | +0.3% | 15,508 | 46,369,251 |
| 2025-02-25 | 30.01 | 30.59 | 29.89 | 29.96 | -1.41% | 11,341 | 34,081,974 |
| 2025-02-24 | 30.15 | 30.76 | 30.05 | 30.39 | +1.06% | 16,755 | 51,085,964 |
| 2025-02-21 | 30.35 | 30.63 | 29.87 | 30.07 | -1.57% | 14,767 | 44,417,773 |
| 2025-02-20 | 29.66 | 30.66 | 29.51 | 30.55 | +2.93% | 20,057 | 60,991,703 |
| 2025-02-19 | 29.3 | 29.68 | 29.27 | 29.68 | +0.92% | 11,259 | 33,195,841 |
| 2025-02-18 | 30.26 | 30.26 | 29.34 | 29.41 | -3.03% | 12,743 | 37,934,538 |
| 2025-02-17 | 30.33 | 30.52 | 30.02 | 30.33 | -0.07% | 12,790 | 38,673,783 |
| 2025-02-14 | 30.39 | 30.59 | 30.15 | 30.35 | +0.66% | 10,905 | 33,117,929 |
| 2025-02-13 | 30.62 | 30.76 | 30.1 | 30.15 | -1.53% | 13,012 | 39,546,424 |
| 2025-02-12 | 30.44 | 30.8 | 30.34 | 30.62 | -0.03% | 9,580 | 29,216,211 |
| 2025-02-11 | 30.97 | 31.24 | 30.51 | 30.63 | -1% | 12,991 | 39,849,600 |
| 2025-02-10 | 30.75 | 30.95 | 30.32 | 30.94 | +0.59% | 16,276 | 49,817,609 |
| 2025-02-07 | 29.79 | 31.28 | 29.61 | 30.76 | +3.22% | 22,402 | 68,585,210 |
| 2025-02-06 | 29.43 | 29.96 | 29.43 | 29.8 | +1.29% | 9,558 | 28,409,236 |
| 2025-02-05 | 30.53 | 30.56 | 29.2 | 29.42 | -2.23% | 13,605 | 40,253,683 |
| 2025-01-27 | 30.48 | 31.2 | 30.06 | 30.09 | -0.27% | 13,177 | 40,410,887 |
| 2025-01-24 | 29.9 | 30.27 | 29.73 | 30.17 | +0.9% | 8,711 | 26,198,549 |
| 2025-01-23 | 30.47 | 30.54 | 29.85 | 29.9 | -0.4% | 9,519 | 28,776,298 |
| 2025-01-22 | 30.6 | 30.72 | 29.92 | 30.02 | -2.28% | 11,018 | 33,245,612 |
| 2025-01-21 | 30.75 | 30.87 | 30.05 | 30.72 | +0.72% | 9,773 | 29,838,421 |
| 2025-01-20 | 30.9 | 31.13 | 30.33 | 30.5 | -0.49% | 10,985 | 33,773,748 |
| 2025-01-17 | 30.25 | 30.89 | 30.1 | 30.65 | +0.46% | 9,948 | 30,486,555 |
| 2025-01-16 | 30.81 | 31.29 | 30.18 | 30.51 | -1.13% | 13,515 | 41,427,587 |
| 2025-01-15 | 31.29 | 31.48 | 30.8 | 30.86 | -0.96% | 11,825 | 36,772,252 |
| 2025-01-14 | 30.23 | 31.25 | 30.19 | 31.16 | +3.83% | 17,844 | 55,151,752 |
| 2025-01-13 | 29.66 | 30.17 | 29.29 | 30.01 | +1.08% | 9,427 | 28,127,117 |
| 2025-01-10 | 29.81 | 30.92 | 29.69 | 29.69 | -0.93% | 16,811 | 50,966,814 |
| 2025-01-09 | 29.73 | 30.23 | 29.73 | 29.97 | -0.27% | 9,182 | 27,529,602 |
| 2025-01-08 | 29.14 | 30.3 | 29.01 | 30.05 | +1.42% | 15,491 | 45,951,982 |
| 2025-01-07 | 29.11 | 29.68 | 29 | 29.63 | +1.65% | 11,018 | 32,295,822 |
| 2025-01-06 | 29.51 | 30 | 28.68 | 29.15 | -1.79% | 17,732 | 51,917,699 |
| 2025-01-03 | 31.4 | 31.48 | 29.58 | 29.68 | -4.38% | 26,878 | 81,159,428 |
| 2025-01-02 | 30.71 | 32.6 | 30.7 | 31.04 | +0.98% | 34,746 | 110,035,281 |
| 2024-12-31 | 31.14 | 31.95 | 30.71 | 30.74 | -1.19% | 16,941 | 52,949,245 |
| 2024-12-30 | 31.68 | 31.81 | 31.03 | 31.11 | -2.23% | 17,833 | 55,932,435 |
| 2024-12-27 | 32.02 | 32.37 | 31.69 | 31.82 | -1.43% | 18,496 | 59,210,373 |
| 2024-12-26 | 32.3 | 32.69 | 32 | 32.28 | +0.31% | 16,382 | 52,874,513 |
| 2024-12-25 | 32.81 | 32.89 | 31.52 | 32.18 | -2.1% | 19,044 | 61,084,934 |
| 2024-12-24 | 31.75 | 32.96 | 31.7 | 32.87 | +2.88% | 18,953 | 61,348,542 |
| 2024-12-23 | 33.4 | 33.48 | 31.83 | 31.95 | -4.31% | 21,098 | 68,682,117 |
| 2024-12-20 | 32.68 | 33.96 | 32.6 | 33.39 | +2.14% | 24,343 | 81,537,291 |
| 2024-12-19 | 32.39 | 32.97 | 32 | 32.69 | +0.21% | 18,045 | 58,660,116 |
| 2024-12-18 | 33 | 33.32 | 32.45 | 32.62 | -2.13% | 23,760 | 77,684,743 |
| 2024-12-17 | 34.01 | 34.3 | 32.84 | 33.33 | -2.86% | 29,175 | 97,384,046 |
| 2024-12-16 | 34.96 | 35.36 | 33.72 | 34.31 | -1.97% | 34,969 | 120,437,430 |
| 2024-12-13 | 37 | 37 | 35 | 35 | -5.74% | 57,303 | 204,782,198 |
| 2024-12-12 | 35.18 | 38.87 | 34.8 | 37.13 | +3.46% | 86,270 | 314,514,091 |
| 2024-12-11 | 34.07 | 35.98 | 33.68 | 35.89 | +5.31% | 65,711 | 232,029,690 |
| 2024-12-10 | 34.66 | 36.18 | 33.98 | 34.08 | +3.37% | 62,788 | 219,831,148 |
| 2024-12-09 | 32.93 | 34.08 | 32.38 | 32.97 | +0.12% | 26,226 | 87,057,961 |
| 2024-12-06 | 33.15 | 33.48 | 32.77 | 32.93 | -0.39% | 20,437 | 67,583,954 |
| 2024-12-05 | 33.01 | 33.4 | 32.66 | 33.06 | -1.75% | 21,199 | 69,845,312 |
| 2024-12-04 | 33.57 | 34.88 | 33.2 | 33.65 | -0.12% | 32,126 | 109,853,012 |
| 2024-12-03 | 34.01 | 34.24 | 33.5 | 33.69 | -1.66% | 21,669 | 73,184,871 |
| 2024-12-02 | 33.42 | 34.99 | 33.42 | 34.26 | +1.66% | 37,879 | 130,351,795 |
| 2024-11-29 | 32.48 | 34.11 | 32.28 | 33.7 | +4.69% | 39,822 | 133,362,914 |
| 2024-11-28 | 31.84 | 32.49 | 31.42 | 32.19 | +1.26% | 20,253 | 65,107,227 |
| 2024-11-27 | 31.2 | 31.79 | 30.5 | 31.79 | +1.24% | 15,587 | 48,525,988 |
| 2024-11-26 | 31.17 | 32.1 | 30.84 | 31.4 | +0.74% | 16,456 | 51,787,220 |
| 2024-11-25 | 30.25 | 31.22 | 30.14 | 31.17 | +3.04% | 17,448 | 53,671,053 |
| 2024-11-22 | 32.05 | 32.05 | 30.15 | 30.25 | -6.35% | 25,905 | 80,655,355 |
| 2024-11-21 | 32.09 | 32.87 | 31.48 | 32.3 | +0.56% | 27,824 | 89,492,084 |
| 2024-11-20 | 31.8 | 32.26 | 31.36 | 32.12 | +0.47% | 20,457 | 65,092,481 |
| 2024-11-19 | 31.55 | 31.97 | 31.21 | 31.97 | +1.49% | 15,581 | 49,244,624 |
| 2024-11-18 | 32.29 | 32.98 | 31.22 | 31.5 | -2.9% | 27,531 | 88,263,275 |
| 2024-11-15 | 34 | 34 | 32.4 | 32.44 | -3.88% | 27,319 | 90,760,375 |
| 2024-11-14 | 35.7 | 35.7 | 33.58 | 33.75 | -4.71% | 29,073 | 99,810,597 |
| 2024-11-13 | 34.59 | 35.79 | 34.48 | 35.42 | +1.61% | 28,105 | 99,165,118 |
| 2024-11-12 | 35.17 | 36.2 | 34.44 | 34.86 | -0.88% | 32,384 | 114,153,020 |
| 2024-11-11 | 35.5 | 35.73 | 34.31 | 35.17 | -4.61% | 52,861 | 184,828,807 |
| 2024-11-08 | 36.46 | 37.55 | 35.5 | 36.87 | -0.94% | 66,542 | 241,523,927 |
| 2024-11-07 | 34.73 | 39.99 | 34.12 | 37.22 | +7.42% | 88,718 | 330,523,286 |
| 2024-11-06 | 34.43 | 35.25 | 33.3 | 34.65 | 0% | 56,807 | 194,389,937 |
| 2024-11-05 | 33.85 | 34.68 | 33.01 | 34.65 | +1.97% | 67,601 | 229,035,658 |
| 2024-11-04 | 32.8 | 35 | 32.49 | 33.98 | +4.49% | 80,459 | 274,909,845 |
| 2024-11-01 | 29.51 | 35.25 | 29.41 | 32.52 | +9.02% | 66,967 | 214,179,565 |
| 2024-10-31 | 29.65 | 30.31 | 29.61 | 29.83 | -0.27% | 20,459 | 61,334,449 |
| 2024-10-30 | 30.03 | 30.6 | 29.55 | 29.91 | -2.29% | 27,499 | 82,510,840 |
| 2024-10-29 | 31.8 | 31.96 | 30.38 | 30.61 | -7.24% | 51,060 | 159,779,049 |
| 2024-10-28 | 31.02 | 33.5 | 31.02 | 33 | +9.82% | 73,737 | 237,932,957 |
| 2024-10-25 | 28.32 | 30.8 | 28.25 | 30.05 | +6.22% | 36,433 | 107,045,185 |
| 2024-10-24 | 28.54 | 28.89 | 28.2 | 28.29 | -1.57% | 13,462 | 38,271,840 |
| 2024-10-23 | 29 | 29.16 | 28.53 | 28.74 | -1.58% | 18,658 | 53,638,165 |
| 2024-10-22 | 28.47 | 29.25 | 28.15 | 29.2 | +2.42% | 25,014 | 71,830,171 |
| 2024-10-21 | 27.9 | 28.57 | 27.58 | 28.51 | +2.37% | 27,676 | 77,826,779 |
| 2024-10-18 | 27 | 28.45 | 26.6 | 27.85 | +3.11% | 26,956 | 73,825,792 |
| 2024-10-17 | 27.4 | 27.78 | 27.01 | 27.01 | -0.99% | 12,841 | 35,125,324 |
| 2024-10-16 | 27.45 | 27.6 | 27.01 | 27.28 | -0.07% | 14,959 | 40,793,326 |
| 2024-10-15 | 28 | 28.36 | 27.29 | 27.3 | -3.09% | 17,672 | 49,234,063 |
| 2024-10-14 | 28.06 | 28.49 | 27.39 | 28.17 | -0.53% | 22,133 | 61,905,276 |
| 2024-10-11 | 28.89 | 29.4 | 27.96 | 28.32 | -1.22% | 22,446 | 64,343,345 |
| 2024-10-10 | 28.36 | 29.43 | 28.05 | 28.67 | +2.32% | 26,491 | 76,487,375 |
| 2024-10-09 | 31.4 | 31.4 | 28.02 | 28.02 | -15.25% | 47,885 | 142,503,765 |
| 2024-10-08 | 35.02 | 35.85 | 30.17 | 33.06 | +8.18% | 70,918 | 233,097,240 |
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：