股票概览
28.94
+1.97%
+0.56
28.1
开盘价
29.47
最高价
28.06
最低价
44,070
成交量
数据更新至: 2025-03-25
技术指标
28.72
MA5 (5日均线)
28.27
MA10 (10日均线)
27.36
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 | 28.1 | 29.47 | 28.06 | 28.94 | +1.97% | 44,070 | 126,865,046 |
| 2025-03-24 | 29.3 | 29.8 | 27.01 | 28.38 | -3.47% | 56,062 | 158,771,576 |
| 2025-03-21 | 28.82 | 31.01 | 28.64 | 29.4 | +1.94% | 74,123 | 221,486,137 |
| 2025-03-20 | 28.06 | 29.34 | 27.69 | 28.84 | +2.89% | 50,300 | 144,600,038 |
| 2025-03-19 | 28.26 | 28.57 | 27.79 | 28.03 | -1.09% | 23,831 | 66,895,595 |
| 2025-03-18 | 28.45 | 28.59 | 27.9 | 28.34 | 0% | 32,816 | 92,620,692 |
| 2025-03-17 | 28 | 29.08 | 28 | 28.34 | +0.14% | 48,941 | 139,588,620 |
| 2025-03-14 | 27.91 | 29 | 27 | 28.3 | +4.27% | 59,337 | 166,038,530 |
| 2025-03-13 | 26.85 | 27.37 | 26.32 | 27.14 | +0.74% | 20,073 | 53,742,303 |
| 2025-03-12 | 27.26 | 27.5 | 26.66 | 26.94 | -0.48% | 17,921 | 48,334,090 |
| 2025-03-11 | 27.09 | 27.09 | 26.44 | 27.07 | -0.95% | 19,034 | 50,959,828 |
| 2025-03-10 | 26.6 | 27.52 | 26.59 | 27.33 | +3.44% | 29,705 | 80,680,137 |
| 2025-03-07 | 26.22 | 27.09 | 26.09 | 26.42 | +0.49% | 17,121 | 45,371,821 |
| 2025-03-06 | 25.69 | 26.29 | 25.55 | 26.29 | +2.78% | 19,737 | 51,387,669 |
| 2025-03-05 | 25.99 | 25.99 | 25.25 | 25.58 | -1.73% | 14,933 | 38,027,634 |
| 2025-03-04 | 25.61 | 26.23 | 25.5 | 26.03 | +0.7% | 14,427 | 37,408,147 |
| 2025-03-03 | 25.68 | 26.48 | 25.66 | 25.85 | +0.43% | 16,373 | 42,633,607 |
| 2025-02-28 | 26.56 | 27.84 | 25.42 | 25.74 | -4.21% | 25,287 | 66,967,663 |
| 2025-02-27 | 27.35 | 27.75 | 26.27 | 26.87 | -1.68% | 26,690 | 71,695,480 |
| 2025-02-26 | 26.51 | 28.5 | 26.5 | 27.33 | +3.68% | 41,607 | 113,542,330 |
| 2025-02-25 | 26 | 26.44 | 25.88 | 26.36 | +0.73% | 15,530 | 40,626,614 |
| 2025-02-24 | 26.51 | 26.66 | 25.88 | 26.17 | -1.17% | 17,028 | 44,631,959 |
| 2025-02-21 | 26.6 | 26.8 | 26.21 | 26.48 | -0.71% | 19,478 | 51,465,400 |
| 2025-02-20 | 25.97 | 26.86 | 25.77 | 26.67 | +2.85% | 27,907 | 73,768,902 |
| 2025-02-19 | 25.37 | 25.95 | 25.01 | 25.93 | +2.98% | 14,282 | 36,538,032 |
| 2025-02-18 | 25.9 | 25.99 | 25.13 | 25.18 | -2.59% | 13,261 | 33,808,354 |
| 2025-02-17 | 26.46 | 26.46 | 25.62 | 25.85 | -1% | 19,411 | 50,305,089 |
| 2025-02-14 | 26.38 | 26.63 | 25.93 | 26.11 | +0.23% | 18,025 | 47,351,430 |
| 2025-02-13 | 26.34 | 26.49 | 25.91 | 26.05 | -1.06% | 15,453 | 40,531,435 |
| 2025-02-12 | 26.39 | 26.66 | 25.95 | 26.33 | -0.08% | 17,015 | 44,680,776 |
| 2025-02-11 | 26.89 | 26.95 | 26.28 | 26.35 | -1.75% | 12,521 | 33,113,115 |
| 2025-02-10 | 26.92 | 27.19 | 26.48 | 26.82 | -0.45% | 18,011 | 48,004,549 |
| 2025-02-07 | 26.93 | 27.35 | 26.64 | 26.94 | +0.19% | 21,750 | 58,643,026 |
| 2025-02-06 | 26.41 | 26.93 | 26.01 | 26.89 | +1.82% | 19,001 | 50,417,762 |
| 2025-02-05 | 27 | 27.4 | 26.37 | 26.41 | -1.68% | 13,827 | 36,864,333 |
| 2025-01-27 | 26.6 | 27.17 | 26.48 | 26.86 | +2.36% | 17,732 | 47,629,562 |
| 2025-01-24 | 26.6 | 26.8 | 26.11 | 26.24 | -1.24% | 13,861 | 36,566,859 |
| 2025-01-23 | 26.7 | 27.4 | 26.45 | 26.57 | +0.53% | 15,481 | 41,703,036 |
| 2025-01-22 | 26.75 | 26.98 | 26.35 | 26.43 | -1.2% | 10,202 | 27,212,600 |
| 2025-01-21 | 27.18 | 27.23 | 26.25 | 26.75 | -0.34% | 11,669 | 31,004,719 |
| 2025-01-20 | 26.46 | 27.12 | 26.22 | 26.84 | +2.6% | 18,323 | 48,965,315 |
| 2025-01-17 | 26.16 | 26.65 | 25.5 | 26.16 | 0% | 10,000 | 26,151,163 |
| 2025-01-16 | 25.94 | 26.38 | 25.45 | 26.16 | +1% | 13,171 | 34,225,814 |
| 2025-01-15 | 26.59 | 26.59 | 25.81 | 25.9 | -1.48% | 10,791 | 28,071,138 |
| 2025-01-14 | 24.73 | 26.4 | 24.73 | 26.29 | +6.31% | 25,916 | 67,051,811 |
| 2025-01-13 | 24.73 | 25.5 | 24 | 24.73 | -1.87% | 12,781 | 31,539,035 |
| 2025-01-10 | 25.79 | 26.69 | 24.82 | 25.2 | -2.29% | 17,341 | 44,419,728 |
| 2025-01-09 | 25.07 | 26.18 | 24.9 | 25.79 | +2.83% | 20,760 | 53,507,977 |
| 2025-01-08 | 25.08 | 25.8 | 24.39 | 25.08 | -0.08% | 21,315 | 53,328,733 |
| 2025-01-07 | 23.98 | 25.25 | 23.68 | 25.1 | +4.98% | 21,360 | 52,545,280 |
| 2025-01-06 | 25.44 | 25.44 | 23.23 | 23.91 | -3.9% | 19,412 | 47,124,672 |
| 2025-01-03 | 28.6 | 28.68 | 24.88 | 24.88 | -12.98% | 28,480 | 75,658,529 |
| 2025-01-02 | 29.6 | 30.1 | 28.58 | 28.59 | -4.32% | 22,158 | 65,345,343 |
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：