股票概览
28.57
-2.72%
-0.8
30.49
开盘价
30.82
最高价
28.36
最低价
1,979,707
成交量
数据更新至: 2025-03-25
技术指标
28.26
MA5 (5日均线)
27.86
MA10 (10日均线)
27.57
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 | 30.49 | 30.82 | 28.36 | 28.57 | -2.72% | 1,979,707 | 5,878,660,499 |
| 2025-03-24 | 26.44 | 29.37 | 25.6 | 29.37 | +10% | 2,271,749 | 6,342,639,349 |
| 2025-03-21 | 27.78 | 28.06 | 26.39 | 26.7 | -5.08% | 1,064,105 | 2,869,786,010 |
| 2025-03-20 | 28.25 | 29.23 | 27.8 | 28.13 | -1.4% | 1,261,044 | 3,588,693,256 |
| 2025-03-19 | 28.1 | 28.96 | 27.55 | 28.53 | +0.53% | 1,279,833 | 3,628,329,579 |
| 2025-03-18 | 27.98 | 28.8 | 27.75 | 28.38 | +1.07% | 1,077,379 | 3,034,458,768 |
| 2025-03-17 | 28 | 28.55 | 27.3 | 28.08 | +3.46% | 1,330,256 | 3,729,509,500 |
| 2025-03-14 | 25.75 | 27.34 | 25.7 | 27.14 | +3.71% | 1,025,362 | 2,732,003,370 |
| 2025-03-13 | 27.54 | 27.54 | 25.71 | 26.17 | -4.97% | 1,150,727 | 3,022,977,065 |
| 2025-03-12 | 28.26 | 28.46 | 27.53 | 27.54 | -2.24% | 1,010,222 | 2,823,987,740 |
| 2025-03-11 | 27.8 | 29.1 | 27.26 | 28.17 | -1.71% | 1,395,459 | 3,904,954,532 |
| 2025-03-10 | 28.78 | 29.77 | 28.15 | 28.66 | +0.28% | 1,644,135 | 4,760,442,707 |
| 2025-03-07 | 26.94 | 29.88 | 26.57 | 28.58 | +4.61% | 2,008,029 | 5,587,183,800 |
| 2025-03-06 | 26.4 | 27.68 | 26.12 | 27.32 | +4.39% | 1,406,481 | 3,802,687,997 |
| 2025-03-05 | 25.51 | 26.2 | 25.4 | 26.17 | +1.79% | 1,038,773 | 2,686,676,371 |
| 2025-03-04 | 24.73 | 26.26 | 24.68 | 25.71 | +0.9% | 1,164,406 | 2,996,101,960 |
| 2025-03-03 | 25.8 | 26.11 | 24.91 | 25.48 | -0.66% | 1,023,847 | 2,614,839,327 |
| 2025-02-28 | 27.55 | 27.65 | 25.59 | 25.65 | -8.52% | 1,562,702 | 4,114,149,054 |
| 2025-02-27 | 28.4 | 28.96 | 27 | 28.04 | -3.38% | 1,915,426 | 5,385,688,995 |
| 2025-02-26 | 29.6 | 32 | 29 | 29.02 | -0.92% | 2,584,795 | 7,799,363,822 |
| 2025-02-25 | 27.7 | 30.44 | 27.55 | 29.29 | +2.09% | 2,004,036 | 5,836,896,550 |
| 2025-02-24 | 28.28 | 29.41 | 26.85 | 28.69 | +1.85% | 1,918,885 | 5,438,152,412 |
| 2025-02-21 | 27.3 | 28.6 | 27.2 | 28.17 | +0.97% | 1,861,367 | 5,198,186,926 |
| 2025-02-20 | 28.39 | 30.5 | 27.4 | 27.9 | -2.48% | 2,628,709 | 7,480,520,382 |
| 2025-02-19 | 26.05 | 29.26 | 26.05 | 28.61 | +7.56% | 2,627,839 | 7,413,184,896 |
| 2025-02-18 | 26.39 | 27.81 | 25.65 | 26.6 | +0.49% | 2,031,743 | 5,395,581,207 |
| 2025-02-17 | 24.8 | 26.58 | 24.73 | 26.47 | +6.73% | 2,125,452 | 5,463,696,276 |
| 2025-02-14 | 24.55 | 25.77 | 24.36 | 24.8 | -2.29% | 1,918,807 | 4,785,006,262 |
| 2025-02-13 | 28 | 28.89 | 25.18 | 25.38 | -9.29% | 2,740,887 | 7,245,091,990 |
| 2025-02-12 | 26.6 | 28.6 | 26.31 | 27.98 | +2.83% | 1,825,897 | 5,032,769,847 |
| 2025-02-11 | 26.3 | 28.15 | 25.66 | 27.21 | +0.37% | 2,104,561 | 5,679,311,432 |
| 2025-02-10 | 27.04 | 27.75 | 25.88 | 27.11 | +2.15% | 2,633,391 | 7,031,735,263 |
| 2025-02-07 | 23.8 | 26.54 | 23.7 | 26.54 | +9.99% | 1,979,754 | 5,131,195,721 |
| 2025-02-06 | 22.5 | 25.04 | 22.45 | 24.13 | +6.02% | 2,657,393 | 6,280,911,360 |
| 2025-02-05 | 20.71 | 22.76 | 20.69 | 22.76 | +10% | 2,274,479 | 5,030,710,504 |
| 2025-01-27 | 21.03 | 21.36 | 20.11 | 20.69 | -2.36% | 1,563,820 | 3,206,466,000 |
| 2025-01-24 | 19.37 | 21.58 | 19.37 | 21.19 | +8% | 2,312,533 | 4,806,486,912 |
| 2025-01-23 | 20.6 | 21 | 19.41 | 19.62 | -3.21% | 1,707,683 | 3,462,848,427 |
| 2025-01-22 | 20.3 | 21.1 | 19.83 | 20.27 | -2.08% | 1,511,222 | 3,076,706,748 |
| 2025-01-21 | 19.51 | 21.48 | 19.42 | 20.7 | +5.08% | 1,991,371 | 4,103,606,013 |
| 2025-01-20 | 19.5 | 19.86 | 18.91 | 19.7 | +2.07% | 1,632,061 | 3,155,868,021 |
| 2025-01-17 | 19.16 | 20.38 | 19.14 | 19.3 | +0.89% | 1,612,576 | 3,154,755,049 |
| 2025-01-16 | 19 | 20 | 18.93 | 19.13 | +0.21% | 1,760,920 | 3,414,837,905 |
| 2025-01-15 | 19.28 | 20.12 | 18.82 | 19.09 | +1.17% | 2,304,015 | 4,440,610,919 |
| 2025-01-14 | 17 | 18.87 | 16.88 | 18.87 | +10.03% | 1,374,771 | 2,521,624,097 |
| 2025-01-13 | 16.52 | 17.7 | 16.52 | 17.15 | +1.6% | 1,305,089 | 2,234,071,612 |
| 2025-01-10 | 17.18 | 18.26 | 16.83 | 16.88 | -1.75% | 1,564,452 | 2,744,843,046 |
| 2025-01-09 | 16.86 | 17.79 | 16.78 | 17.18 | -1.04% | 1,526,974 | 2,634,546,282 |
| 2025-01-08 | 16.1 | 17.6 | 15.78 | 17.36 | +6.5% | 1,869,586 | 3,105,730,463 |
| 2025-01-07 | 15.65 | 16.35 | 15.46 | 16.3 | +4.29% | 1,159,327 | 1,841,296,682 |
| 2025-01-06 | 16.16 | 16.55 | 15.48 | 15.63 | -3.28% | 1,192,887 | 1,903,335,113 |
| 2025-01-03 | 16.9 | 17.16 | 16.1 | 16.16 | -6.32% | 1,510,324 | 2,496,568,680 |
| 2025-01-02 | 17.74 | 17.96 | 16.94 | 17.25 | +0.35% | 1,646,666 | 2,865,683,489 |
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：