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 |
| 2024-12-31 | 18.8 | 19.07 | 17.19 | 17.19 | -10% | 2,112,357 | 3,788,804,500 |
| 2024-12-30 | 19.75 | 20.44 | 18.78 | 19.1 | +1.06% | 2,875,085 | 5,663,703,276 |
| 2024-12-27 | 17.85 | 19.56 | 17.39 | 18.9 | +6.3% | 2,701,002 | 5,076,496,425 |
| 2024-12-26 | 16.75 | 18.6 | 16.75 | 17.78 | +3.98% | 2,064,088 | 3,668,822,604 |
| 2024-12-25 | 18 | 18 | 16.7 | 17.1 | +3.89% | 2,448,541 | 4,254,742,743 |
| 2024-12-24 | 15.5 | 16.46 | 15.5 | 16.46 | +10.03% | 404,617 | 654,816,562 |
| 2024-12-23 | 15.14 | 15.49 | 14.85 | 14.96 | -0.6% | 408,060 | 616,621,849 |
| 2024-12-20 | 14.82 | 15.25 | 14.76 | 15.05 | +1.69% | 373,011 | 562,385,859 |
| 2024-12-19 | 14.64 | 14.9 | 14.51 | 14.8 | -0.2% | 271,109 | 399,322,042 |
| 2024-12-18 | 14.8 | 14.89 | 14.6 | 14.83 | +0.68% | 303,390 | 447,168,320 |
| 2024-12-17 | 15.24 | 15.35 | 14.69 | 14.73 | -3.09% | 378,473 | 565,149,044 |
| 2024-12-16 | 15.22 | 15.57 | 15.06 | 15.2 | -0.39% | 359,016 | 548,330,245 |
| 2024-12-13 | 15.67 | 15.74 | 15.22 | 15.26 | -2.8% | 454,095 | 700,889,347 |
| 2024-12-12 | 15.85 | 15.89 | 15.38 | 15.7 | -1.13% | 596,857 | 932,711,496 |
| 2024-12-11 | 16.02 | 16.12 | 15.79 | 15.88 | -1.91% | 588,080 | 936,477,452 |
| 2024-12-10 | 16.19 | 16.66 | 15.87 | 16.19 | +2.99% | 987,647 | 1,608,138,948 |
| 2024-12-09 | 16 | 16.34 | 15.68 | 15.72 | -1.75% | 637,269 | 1,014,259,574 |
| 2024-12-06 | 16.68 | 16.85 | 15.79 | 16 | -1.11% | 980,751 | 1,582,872,755 |
| 2024-12-05 | 15.34 | 16.22 | 15.34 | 16.18 | +5.68% | 1,116,049 | 1,770,365,120 |
| 2024-12-04 | 15.18 | 15.88 | 15 | 15.31 | -1.1% | 738,050 | 1,137,423,016 |
| 2024-12-03 | 15.38 | 15.91 | 15.1 | 15.48 | +0.85% | 922,699 | 1,432,315,087 |
| 2024-12-02 | 14.73 | 15.4 | 14.66 | 15.35 | +5.43% | 883,819 | 1,341,283,799 |
| 2024-11-29 | 14.08 | 14.74 | 13.93 | 14.56 | +3.41% | 537,187 | 773,345,264 |
| 2024-11-28 | 14.12 | 14.4 | 14.02 | 14.08 | -0.07% | 406,968 | 577,007,017 |
| 2024-11-27 | 13.63 | 14.09 | 13.47 | 14.09 | +2.4% | 301,733 | 415,205,735 |
| 2024-11-26 | 14.1 | 14.15 | 13.75 | 13.76 | -2.41% | 260,826 | 363,499,168 |
| 2024-11-25 | 14.07 | 14.19 | 13.7 | 14.1 | +0.21% | 348,877 | 486,789,618 |
| 2024-11-22 | 14.75 | 14.75 | 14.05 | 14.07 | -4.87% | 506,144 | 728,862,770 |
| 2024-11-21 | 14.99 | 15.05 | 14.65 | 14.79 | -1.47% | 414,072 | 614,346,533 |
| 2024-11-20 | 14.51 | 15.13 | 14.48 | 15.01 | +2.11% | 554,961 | 827,381,339 |
| 2024-11-19 | 14.68 | 14.76 | 14.2 | 14.7 | +2.08% | 534,373 | 776,767,276 |
| 2024-11-18 | 14.46 | 14.67 | 14.08 | 14.4 | -0.69% | 491,380 | 704,662,915 |
| 2024-11-15 | 15 | 15.12 | 14.45 | 14.5 | -3.72% | 454,852 | 674,224,537 |
| 2024-11-14 | 15.66 | 15.72 | 15.01 | 15.06 | -4.2% | 437,801 | 669,618,402 |
| 2024-11-13 | 15.68 | 15.86 | 15.3 | 15.72 | -1.07% | 517,010 | 804,798,411 |
| 2024-11-12 | 16.7 | 16.75 | 15.71 | 15.89 | -3.52% | 710,750 | 1,143,929,997 |
| 2024-11-11 | 15.67 | 16.47 | 15.63 | 16.47 | +3.07% | 874,418 | 1,417,756,998 |
| 2024-11-08 | 16.06 | 16.48 | 15.88 | 15.98 | +0.38% | 844,369 | 1,361,050,819 |
| 2024-11-07 | 15.95 | 16.1 | 15.4 | 15.92 | -3.4% | 1,228,438 | 1,934,325,476 |
| 2024-11-06 | 16.98 | 17.7 | 16.28 | 16.48 | +1.73% | 1,617,630 | 2,727,743,304 |
| 2024-11-05 | 15.75 | 16.39 | 15.75 | 16.2 | +1.76% | 1,480,601 | 2,384,458,613 |
| 2024-11-04 | 16.62 | 17.17 | 15.5 | 15.92 | -1.61% | 1,968,879 | 3,202,686,828 |
| 2024-11-01 | 15.5 | 16.49 | 14.1 | 16.18 | +7.94% | 2,499,848 | 3,888,327,362 |
| 2024-10-31 | 14.19 | 14.99 | 14.11 | 14.99 | +9.98% | 1,004,979 | 1,475,630,610 |
| 2024-10-30 | 13.07 | 13.83 | 12.94 | 13.63 | +4.44% | 772,513 | 1,047,822,454 |
| 2024-10-29 | 13.35 | 13.44 | 13.04 | 13.05 | -3.19% | 490,417 | 648,546,729 |
| 2024-10-28 | 13.54 | 13.7 | 13.31 | 13.48 | +0.9% | 549,877 | 742,553,174 |
| 2024-10-25 | 13.25 | 13.72 | 13.22 | 13.36 | +0.75% | 564,140 | 759,915,946 |
| 2024-10-24 | 13.74 | 13.74 | 13.22 | 13.26 | -2.5% | 445,326 | 595,546,308 |
| 2024-10-23 | 13.01 | 14.05 | 13 | 13.6 | +2.64% | 930,392 | 1,265,180,325 |
| 2024-10-22 | 13.51 | 13.86 | 12.83 | 13.25 | +1.07% | 1,080,945 | 1,436,872,962 |
| 2024-10-21 | 12.44 | 13.28 | 12.44 | 13.11 | +6.15% | 752,052 | 971,796,859 |
| 2024-10-18 | 11.64 | 12.57 | 11.61 | 12.35 | +5.65% | 544,458 | 663,912,349 |
| 2024-10-17 | 11.87 | 12.06 | 11.69 | 11.69 | -1.1% | 290,555 | 345,292,320 |
| 2024-10-16 | 11.7 | 11.97 | 11.62 | 11.82 | -0.34% | 237,662 | 280,155,338 |
| 2024-10-15 | 12.18 | 12.25 | 11.8 | 11.86 | -2.55% | 408,387 | 492,925,195 |
| 2024-10-14 | 11.73 | 12.24 | 11.62 | 12.17 | +3.75% | 305,806 | 364,800,017 |
| 2024-10-11 | 12.23 | 12.4 | 11.57 | 11.73 | -5.17% | 358,363 | 426,871,933 |
| 2024-10-10 | 12.75 | 13 | 12.35 | 12.37 | -2.06% | 458,725 | 579,169,165 |
| 2024-10-09 | 13.3 | 13.37 | 12.5 | 12.63 | -7.06% | 656,617 | 852,674,708 |
| 2024-10-08 | 13.99 | 13.99 | 12.83 | 13.59 | +6.84% | 860,028 | 1,159,396,537 |
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：