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 |
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：