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 |
| 2024-12-31 | 29.7 | 30.25 | 28.88 | 29.88 | -0.17% | 26,043 | 77,321,221 |
| 2024-12-30 | 28.8 | 30.15 | 28.43 | 29.93 | +2.54% | 25,942 | 76,383,735 |
| 2024-12-27 | 28.99 | 29.3 | 28.38 | 29.19 | +0.66% | 21,094 | 61,008,341 |
| 2024-12-26 | 28.63 | 29.84 | 28.11 | 29 | +0.69% | 23,120 | 66,927,790 |
| 2024-12-25 | 30.35 | 30.35 | 28.01 | 28.8 | -4.22% | 29,949 | 87,144,022 |
| 2024-12-24 | 29.15 | 30.34 | 29 | 30.07 | +3.76% | 40,729 | 122,041,736 |
| 2024-12-23 | 29.99 | 30.3 | 28.98 | 28.98 | -3.4% | 38,730 | 115,571,713 |
| 2024-12-20 | 30.6 | 30.99 | 29.5 | 30 | -0.96% | 32,618 | 98,226,982 |
| 2024-12-19 | 30.69 | 30.98 | 28.53 | 30.29 | -2.29% | 41,211 | 123,278,998 |
| 2024-12-18 | 30.56 | 32.32 | 30.41 | 31 | -1.74% | 47,886 | 148,558,717 |
| 2024-12-17 | 31.3 | 32.36 | 30.3 | 31.55 | +1.45% | 55,223 | 173,342,999 |
| 2024-12-16 | 30.93 | 31.48 | 30.02 | 31.1 | +0.48% | 47,937 | 146,740,261 |
| 2024-12-13 | 30.01 | 33.5 | 29.35 | 30.95 | +4% | 81,900 | 253,469,394 |
| 2024-12-12 | 29.84 | 31.12 | 28.9 | 29.76 | +0.37% | 70,078 | 212,352,302 |
| 2024-12-11 | 29.07 | 30.5 | 28.21 | 29.65 | +1.93% | 61,565 | 178,334,986 |
| 2024-12-10 | 27.7 | 29.21 | 27.43 | 29.09 | +8.14% | 67,211 | 190,309,001 |
| 2024-12-09 | 26.95 | 27.49 | 26.56 | 26.9 | -0.19% | 18,934 | 51,201,110 |
| 2024-12-06 | 26.91 | 27.08 | 26.23 | 26.95 | +0.45% | 21,966 | 58,830,545 |
| 2024-12-05 | 26.59 | 27.11 | 26.59 | 26.83 | +0.07% | 23,136 | 62,090,012 |
| 2024-12-04 | 27.77 | 28.29 | 26.78 | 26.81 | -3.14% | 32,813 | 90,701,191 |
| 2024-12-03 | 27.64 | 28.25 | 27.36 | 27.68 | +0.33% | 29,873 | 83,054,581 |
| 2024-12-02 | 27.4 | 28 | 27.3 | 27.59 | +0.88% | 34,923 | 96,300,199 |
| 2024-11-29 | 26.97 | 27.7 | 26.39 | 27.35 | +0.77% | 39,266 | 106,863,789 |
| 2024-11-28 | 27 | 27.78 | 26.8 | 27.14 | +1.12% | 37,604 | 102,323,915 |
| 2024-11-27 | 26.16 | 26.93 | 25.58 | 26.84 | +2.05% | 29,572 | 77,933,994 |
| 2024-11-26 | 27.4 | 27.88 | 26.16 | 26.3 | -4.95% | 40,796 | 109,741,692 |
| 2024-11-25 | 28.18 | 28.9 | 26.87 | 27.67 | -2.84% | 42,085 | 116,203,745 |
| 2024-11-22 | 30.19 | 30.19 | 28.41 | 28.48 | -5.98% | 56,642 | 164,709,469 |
| 2024-11-21 | 32.4 | 32.8 | 29.71 | 30.29 | -6.22% | 84,151 | 258,905,452 |
| 2024-11-20 | 32.37 | 35 | 31.5 | 32.3 | -3.29% | 102,448 | 339,107,939 |
| 2024-11-19 | 30.71 | 35.94 | 29.45 | 33.4 | +7.71% | 109,012 | 343,150,817 |
| 2024-11-18 | 28.76 | 31.01 | 27.4 | 31.01 | +8.43% | 107,107 | 320,705,483 |
| 2024-11-15 | 27.4 | 29.18 | 26.73 | 28.6 | +4.42% | 61,392 | 174,274,824 |
| 2024-11-14 | 28.8 | 29.5 | 27.11 | 27.39 | -5.55% | 46,675 | 130,438,404 |
| 2024-11-13 | 27.29 | 29.13 | 27.27 | 29 | +4.35% | 61,116 | 173,770,505 |
| 2024-11-12 | 28.4 | 29.6 | 27.41 | 27.79 | -2.8% | 57,940 | 165,763,793 |
| 2024-11-11 | 26.76 | 28.76 | 26.68 | 28.59 | +4.73% | 58,490 | 164,362,622 |
| 2024-11-08 | 27.31 | 28.78 | 27.28 | 27.3 | 0% | 53,748 | 149,644,522 |
| 2024-11-07 | 27.72 | 27.8 | 26.58 | 27.3 | -1.37% | 54,327 | 146,924,444 |
| 2024-11-06 | 28.46 | 29.48 | 27.66 | 27.68 | -5.69% | 77,358 | 220,456,635 |
| 2024-11-05 | 27.58 | 31 | 26.68 | 29.35 | +4.19% | 113,313 | 316,497,102 |
| 2024-11-04 | 26.37 | 28.66 | 24.2 | 28.17 | +6.7% | 112,906 | 302,356,240 |
| 2024-11-01 | 23.3 | 27.08 | 23.12 | 26.4 | +12.72% | 114,875 | 295,371,510 |
| 2024-10-31 | 22.88 | 23.8 | 22.62 | 23.42 | +1.96% | 23,226 | 54,309,953 |
| 2024-10-30 | 23.46 | 23.56 | 22.57 | 22.97 | -2.09% | 23,845 | 54,831,268 |
| 2024-10-29 | 24.49 | 24.64 | 23.38 | 23.46 | -3.93% | 28,287 | 67,388,890 |
| 2024-10-28 | 24.3 | 24.7 | 24.17 | 24.42 | +0.41% | 25,684 | 62,699,544 |
| 2024-10-25 | 23.7 | 24.44 | 23.69 | 24.32 | +2.62% | 29,172 | 70,264,786 |
| 2024-10-24 | 24.32 | 24.32 | 23.52 | 23.7 | -3.03% | 28,984 | 69,017,506 |
| 2024-10-23 | 24.15 | 24.99 | 24.01 | 24.44 | +1.33% | 42,054 | 102,947,521 |
| 2024-10-22 | 24.02 | 24.55 | 23.7 | 24.12 | +0.21% | 38,557 | 93,045,196 |
| 2024-10-21 | 24 | 24.45 | 23.51 | 24.07 | +1.01% | 55,419 | 132,948,972 |
| 2024-10-18 | 23.01 | 24.66 | 22.69 | 23.83 | +5.12% | 46,439 | 110,166,119 |
| 2024-10-17 | 23.06 | 23.3 | 22.6 | 22.67 | -0.13% | 18,519 | 42,439,021 |
| 2024-10-16 | 22.45 | 23.22 | 22.26 | 22.7 | +0.13% | 21,921 | 50,086,346 |
| 2024-10-15 | 23.44 | 23.67 | 22.6 | 22.67 | -3.33% | 27,453 | 63,491,159 |
| 2024-10-14 | 22.45 | 23.45 | 22.28 | 23.45 | +5.68% | 35,501 | 81,493,881 |
| 2024-10-11 | 23.31 | 23.56 | 21.76 | 22.19 | -4.68% | 33,153 | 75,069,588 |
| 2024-10-10 | 23.3 | 24.41 | 23.15 | 23.28 | +1.44% | 44,754 | 106,015,185 |
| 2024-10-09 | 26.47 | 26.47 | 22.94 | 22.95 | -19.98% | 69,836 | 174,124,483 |
| 2024-10-08 | 29.47 | 29.5 | 24.6 | 28.68 | +13.81% | 104,204 | 284,711,187 |
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：