股票概览
27.78
-2.73%
-0.78
28.49
开盘价
28.55
最高价
27.36
最低价
22,912
成交量
数据更新至: 2025-03-25
技术指标
29.63
MA5 (5日均线)
31.10
MA10 (10日均线)
31.49
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 | 28.49 | 28.55 | 27.36 | 27.78 | -2.73% | 22,912 | 64,024,869 |
| 2025-03-24 | 30.15 | 30.3 | 27.55 | 28.56 | -4.8% | 55,524 | 159,522,469 |
| 2025-03-21 | 30.81 | 30.81 | 29.85 | 30 | -2.98% | 48,991 | 147,747,287 |
| 2025-03-20 | 30.73 | 31.92 | 30.53 | 30.92 | +0.13% | 50,856 | 159,281,514 |
| 2025-03-19 | 31.25 | 31.88 | 30.79 | 30.88 | -2.12% | 59,817 | 186,045,224 |
| 2025-03-18 | 32 | 32.46 | 31.28 | 31.55 | -0.88% | 55,617 | 176,848,259 |
| 2025-03-17 | 32.5 | 32.6 | 31.51 | 31.83 | -1.94% | 59,077 | 188,543,511 |
| 2025-03-14 | 32.68 | 32.89 | 31.45 | 32.46 | -1.1% | 71,642 | 231,002,637 |
| 2025-03-13 | 33.72 | 34.1 | 31.91 | 32.82 | -3.95% | 91,101 | 299,200,069 |
| 2025-03-12 | 33.21 | 35.59 | 32.68 | 34.17 | +3.11% | 162,887 | 559,231,349 |
| 2025-03-11 | 32.52 | 33.42 | 32.05 | 33.14 | +0.24% | 96,859 | 317,488,177 |
| 2025-03-10 | 32.69 | 33.27 | 30.85 | 33.06 | +0.18% | 107,082 | 344,062,190 |
| 2025-03-07 | 32.49 | 33.77 | 32.2 | 33 | +0.09% | 131,325 | 433,707,553 |
| 2025-03-06 | 31.13 | 33.12 | 31.13 | 32.97 | +6.01% | 118,719 | 381,124,857 |
| 2025-03-05 | 30.65 | 31.79 | 30.06 | 31.1 | +1.14% | 71,577 | 220,354,512 |
| 2025-03-04 | 30.76 | 31.88 | 30.2 | 30.75 | +2.43% | 79,144 | 246,004,728 |
| 2025-03-03 | 29.35 | 30.7 | 28.43 | 30.02 | +2.46% | 60,364 | 179,511,039 |
| 2025-02-28 | 31.96 | 32.03 | 28.88 | 29.3 | -10.73% | 100,212 | 303,360,604 |
| 2025-02-27 | 32.19 | 34.49 | 31.66 | 32.82 | +0.71% | 102,537 | 338,957,050 |
| 2025-02-26 | 33.4 | 33.5 | 32.3 | 32.59 | +0.62% | 84,637 | 277,374,049 |
| 2025-02-25 | 31.48 | 33.18 | 31.48 | 32.39 | -2.73% | 83,905 | 271,434,337 |
| 2025-02-24 | 34.21 | 34.26 | 32.59 | 33.3 | -5.07% | 132,331 | 440,220,894 |
| 2025-02-21 | 34.01 | 35.96 | 32.49 | 35.08 | +4.69% | 236,047 | 806,883,141 |
| 2025-02-20 | 30.2 | 34.8 | 30 | 33.51 | +10.45% | 201,913 | 649,527,638 |
| 2025-02-19 | 29.45 | 30.43 | 29.32 | 30.34 | +2.47% | 85,421 | 257,151,575 |
| 2025-02-18 | 31.34 | 31.98 | 29.33 | 29.61 | -8.92% | 138,989 | 426,090,218 |
| 2025-02-17 | 33 | 34.52 | 32.38 | 32.51 | -0.12% | 185,583 | 620,728,930 |
| 2025-02-14 | 31.89 | 33.98 | 30.78 | 32.55 | +0.15% | 205,313 | 666,545,952 |
| 2025-02-13 | 31.53 | 32.55 | 30.04 | 32.5 | +2.39% | 201,789 | 632,348,350 |
| 2025-02-12 | 32.49 | 33.13 | 31.08 | 31.74 | +2.39% | 192,323 | 615,314,008 |
| 2025-02-11 | 30.36 | 32.32 | 29.9 | 31 | -0.39% | 166,216 | 513,107,012 |
| 2025-02-10 | 30.68 | 31.63 | 30.13 | 31.12 | +4.71% | 191,130 | 592,664,504 |
| 2025-02-07 | 28.77 | 30.34 | 28.7 | 29.72 | +3.41% | 170,721 | 506,667,070 |
| 2025-02-06 | 27.85 | 28.99 | 27.48 | 28.74 | +1.91% | 120,463 | 342,366,815 |
| 2025-02-05 | 27.55 | 28.84 | 26.97 | 28.2 | +4.56% | 113,255 | 315,740,777 |
| 2025-01-27 | 28.79 | 29.18 | 26.88 | 26.97 | -8.27% | 103,683 | 286,909,642 |
| 2025-01-24 | 26.73 | 29.5 | 26.73 | 29.4 | +8.45% | 146,336 | 412,448,471 |
| 2025-01-23 | 27.76 | 28.55 | 27.11 | 27.11 | +0.3% | 129,487 | 360,791,885 |
| 2025-01-22 | 26.75 | 27.79 | 26.74 | 27.03 | -0.63% | 102,769 | 280,365,385 |
| 2025-01-21 | 27.17 | 27.57 | 26.01 | 27.2 | +1.76% | 118,647 | 318,536,236 |
| 2025-01-20 | 26.11 | 27.89 | 25.78 | 26.73 | +5.24% | 127,214 | 340,896,773 |
| 2025-01-17 | 26.03 | 26.08 | 25.02 | 25.4 | -2.61% | 92,338 | 234,374,643 |
| 2025-01-16 | 26.35 | 27.45 | 25.85 | 26.08 | +0.35% | 135,902 | 361,528,976 |
| 2025-01-15 | 25.75 | 26.35 | 25.48 | 25.99 | +2.44% | 121,269 | 314,529,174 |
| 2025-01-14 | 23.7 | 25.48 | 23.49 | 25.37 | +9.97% | 107,369 | 264,617,535 |
| 2025-01-13 | 23.11 | 23.38 | 22.19 | 23.07 | -1.37% | 60,056 | 137,188,716 |
| 2025-01-10 | 24.84 | 25.22 | 23.37 | 23.39 | -7.37% | 90,913 | 220,645,509 |
| 2025-01-09 | 24.6 | 25.76 | 24.38 | 25.25 | +1.24% | 103,996 | 262,911,301 |
| 2025-01-08 | 24.59 | 25 | 23.39 | 24.94 | +0.48% | 96,062 | 233,701,099 |
| 2025-01-07 | 23.8 | 24.89 | 23.8 | 24.82 | +6.25% | 90,039 | 218,921,772 |
| 2025-01-06 | 24.3 | 24.76 | 23.09 | 23.36 | -5.08% | 83,461 | 198,048,898 |
| 2025-01-03 | 26.8 | 26.9 | 24.56 | 24.61 | -7.55% | 100,901 | 255,127,832 |
| 2025-01-02 | 26.91 | 27.91 | 26.13 | 26.62 | -1.77% | 106,831 | 289,098,841 |
| 2024-12-31 | 28.8 | 28.94 | 26.8 | 27.1 | -5.21% | 116,678 | 324,785,836 |
| 2024-12-30 | 29.9 | 30.79 | 28.38 | 28.59 | -3.08% | 161,843 | 478,403,805 |
| 2024-12-27 | 31.4 | 31.6 | 29.3 | 29.5 | -10.61% | 214,907 | 652,289,162 |
| 2024-12-26 | 32.72 | 35.39 | 31.72 | 33 | +3.25% | 258,085 | 861,507,725 |
| 2024-12-25 | 32.4 | 34.56 | 31.1 | 31.96 | -4.97% | 195,509 | 638,826,556 |
| 2024-12-24 | 33.65 | 37 | 32.05 | 33.63 | -1.03% | 276,490 | 953,877,866 |
| 2024-12-23 | 31.41 | 36.8 | 30.33 | 33.98 | +7.19% | 320,738 | 1,066,261,631 |
| 2024-12-20 | 34.14 | 35.5 | 30.9 | 31.7 | -1.98% | 367,554 | 1,219,205,524 |
| 2024-12-19 | 28.15 | 32.34 | 28.15 | 32.34 | +20% | 140,599 | 438,670,798 |
| 2024-12-18 | 25 | 28.65 | 24.16 | 26.95 | +6.19% | 202,993 | 538,920,860 |
| 2024-12-17 | 26.9 | 27.25 | 24.72 | 25.38 | -8.08% | 138,799 | 355,088,675 |
| 2024-12-16 | 29 | 29 | 27 | 27.61 | -4.96% | 265,331 | 733,403,917 |
| 2024-12-13 | 25.87 | 31.12 | 25.74 | 29.05 | +12.03% | 351,466 | 1,039,200,635 |
| 2024-12-12 | 27.7 | 27.92 | 25.3 | 25.93 | -3.17% | 178,217 | 464,714,088 |
| 2024-12-11 | 24.04 | 27.75 | 23.63 | 26.78 | +12.14% | 237,649 | 619,119,077 |
| 2024-12-10 | 23.9 | 24.33 | 23.63 | 23.88 | +2.49% | 60,573 | 145,230,620 |
| 2024-12-09 | 23.62 | 23.7 | 22.9 | 23.3 | -1.65% | 37,828 | 87,959,018 |
| 2024-12-06 | 23.96 | 24.11 | 23.3 | 23.69 | -1.13% | 47,083 | 111,643,317 |
| 2024-12-05 | 23.74 | 24.17 | 23.74 | 23.96 | +0.25% | 40,074 | 96,096,640 |
| 2024-12-04 | 24.7 | 24.89 | 23.53 | 23.9 | -4.86% | 68,424 | 165,499,120 |
| 2024-12-03 | 24.36 | 25.4 | 24.23 | 25.12 | +3.08% | 112,215 | 279,023,402 |
| 2024-12-02 | 24.04 | 24.43 | 23.8 | 24.37 | +0.7% | 63,123 | 152,784,032 |
| 2024-11-29 | 23.86 | 24.6 | 23.21 | 24.2 | +1.13% | 79,292 | 190,028,585 |
| 2024-11-28 | 24.07 | 24.48 | 23.7 | 23.93 | -0.91% | 63,488 | 152,360,197 |
| 2024-11-27 | 22.63 | 24.16 | 22.01 | 24.15 | +4.46% | 75,395 | 176,082,685 |
| 2024-11-26 | 23.55 | 24.15 | 22.99 | 23.12 | -2.03% | 49,590 | 116,362,398 |
| 2024-11-25 | 23.11 | 24 | 22.7 | 23.6 | +2.3% | 54,491 | 127,223,363 |
| 2024-11-22 | 24.1 | 24.56 | 23.07 | 23.07 | -5.95% | 76,884 | 183,654,900 |
| 2024-11-21 | 23.61 | 24.9 | 23.31 | 24.53 | +2.72% | 119,937 | 292,913,645 |
| 2024-11-20 | 22.29 | 23.99 | 22.16 | 23.88 | +7.47% | 75,745 | 176,346,070 |
| 2024-11-19 | 21.43 | 22.24 | 21.22 | 22.22 | +3.73% | 32,523 | 70,648,635 |
| 2024-11-18 | 23.4 | 23.7 | 21.12 | 21.42 | -8.46% | 54,358 | 118,606,977 |
| 2024-11-15 | 22.6 | 23.98 | 22.6 | 23.4 | +2.18% | 66,495 | 156,145,068 |
| 2024-11-14 | 23.69 | 23.7 | 22.85 | 22.9 | -4.58% | 53,093 | 123,800,920 |
| 2024-11-13 | 22.99 | 24 | 22.82 | 24 | +3.4% | 85,992 | 202,474,902 |
| 2024-11-12 | 23.02 | 23.61 | 22.8 | 23.21 | -0.09% | 58,982 | 136,482,999 |
| 2024-11-11 | 22.09 | 23.36 | 21.98 | 23.23 | +4.45% | 53,008 | 120,399,354 |
| 2024-11-08 | 22.32 | 22.65 | 22.13 | 22.24 | +0.68% | 39,867 | 89,223,481 |
| 2024-11-07 | 21.3 | 22.1 | 21.22 | 22.09 | +2.32% | 34,909 | 75,771,817 |
| 2024-11-06 | 21.7 | 22 | 21.25 | 21.59 | -0.46% | 39,591 | 85,833,202 |
| 2024-11-05 | 21.1 | 21.7 | 21 | 21.69 | +2.94% | 35,284 | 75,766,721 |
| 2024-11-04 | 20.57 | 21.1 | 20.31 | 21.07 | -0.85% | 37,617 | 78,126,320 |
| 2024-11-01 | 22.4 | 22.4 | 21.03 | 21.25 | -5.56% | 39,640 | 85,172,353 |
| 2024-10-31 | 22.21 | 22.74 | 21.83 | 22.5 | +0.67% | 33,326 | 74,504,332 |
| 2024-10-30 | 22.49 | 22.79 | 21.88 | 22.35 | -0.97% | 34,378 | 76,787,231 |
| 2024-10-29 | 23.69 | 23.69 | 22.53 | 22.57 | -4.04% | 39,265 | 90,306,830 |
| 2024-10-28 | 23.11 | 23.66 | 23.05 | 23.52 | +1.29% | 35,979 | 84,234,949 |
| 2024-10-25 | 23.03 | 23.46 | 22.93 | 23.22 | +1.62% | 32,310 | 75,041,595 |
| 2024-10-24 | 23.14 | 23.49 | 22.68 | 22.85 | -2.18% | 33,704 | 77,139,854 |
| 2024-10-23 | 23.1 | 24.2 | 22.98 | 23.36 | +0.82% | 49,124 | 115,489,180 |
| 2024-10-22 | 23.46 | 23.68 | 22.73 | 23.17 | -2.15% | 49,041 | 113,889,632 |
| 2024-10-21 | 23.49 | 24.3 | 23.12 | 23.68 | +1.59% | 76,716 | 182,494,814 |
| 2024-10-18 | 22.4 | 23.87 | 22.25 | 23.31 | +2.51% | 68,611 | 157,897,394 |
| 2024-10-17 | 22.5 | 23.07 | 22.15 | 22.74 | +3.69% | 67,436 | 152,709,013 |
| 2024-10-16 | 21.5 | 22.25 | 21.5 | 21.93 | +0.05% | 29,760 | 65,160,267 |
| 2024-10-15 | 22.4 | 23.12 | 21.8 | 21.92 | -3.27% | 49,134 | 110,683,092 |
| 2024-10-14 | 21.71 | 22.79 | 21.02 | 22.66 | +5.44% | 51,644 | 113,326,959 |
| 2024-10-11 | 22.16 | 22.9 | 20.97 | 21.49 | -4.53% | 46,084 | 100,704,693 |
| 2024-10-10 | 24.2 | 24.65 | 22.36 | 22.51 | -3.06% | 56,311 | 130,270,145 |
| 2024-10-09 | 26.08 | 26.42 | 23.11 | 23.22 | -16.47% | 89,976 | 224,325,161 |
| 2024-10-08 | 27.9 | 27.91 | 23.95 | 27.8 | +18.2% | 133,177 | 347,422,155 |
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：