股票概览
27.39
-3.39%
-0.96
28.3
开盘价
28.44
最高价
27.09
最低价
45,065
成交量
数据更新至: 2025-03-25
技术指标
28.71
MA5 (5日均线)
28.38
MA10 (10日均线)
26.99
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 | 28.3 | 28.44 | 27.09 | 27.39 | -3.39% | 45,065 | 124,386,112 |
| 2025-03-24 | 29.16 | 29.3 | 27.6 | 28.35 | -2.88% | 88,206 | 249,346,147 |
| 2025-03-21 | 29.21 | 29.45 | 28.4 | 29.19 | -0.68% | 75,989 | 219,831,736 |
| 2025-03-20 | 29.25 | 31.02 | 28.68 | 29.39 | +0.62% | 160,653 | 478,780,052 |
| 2025-03-19 | 30.3 | 30.5 | 28.77 | 29.21 | -3.15% | 128,623 | 378,308,215 |
| 2025-03-18 | 28.42 | 30.93 | 28.33 | 30.16 | +6.65% | 199,052 | 598,267,056 |
| 2025-03-17 | 28.66 | 29.4 | 28.18 | 28.28 | +0.78% | 201,918 | 582,928,299 |
| 2025-03-14 | 26.7 | 28.3 | 26.3 | 28.06 | +5.65% | 158,304 | 437,133,771 |
| 2025-03-13 | 27.17 | 27.21 | 26.13 | 26.56 | -2.39% | 79,583 | 212,043,428 |
| 2025-03-12 | 27.5 | 28.07 | 27.14 | 27.21 | -1.05% | 101,664 | 280,162,876 |
| 2025-03-11 | 26.62 | 27.94 | 26.26 | 27.5 | +1.97% | 142,034 | 387,771,715 |
| 2025-03-10 | 26.24 | 27.27 | 26.2 | 26.97 | +3.06% | 128,399 | 344,651,055 |
| 2025-03-07 | 26.96 | 26.96 | 26.02 | 26.17 | -1.99% | 152,052 | 401,766,896 |
| 2025-03-06 | 24.28 | 26.7 | 24.27 | 26.7 | +10.01% | 160,077 | 415,358,725 |
| 2025-03-05 | 24.13 | 24.35 | 24.05 | 24.27 | +0.58% | 43,638 | 105,628,380 |
| 2025-03-04 | 23.88 | 24.3 | 23.88 | 24.13 | -0.74% | 41,840 | 100,642,784 |
| 2025-03-03 | 24.49 | 24.64 | 23.88 | 24.31 | -0.9% | 60,357 | 146,584,607 |
| 2025-02-28 | 25.37 | 25.96 | 24.46 | 24.53 | -4.4% | 74,276 | 186,400,274 |
| 2025-02-27 | 25.5 | 25.94 | 25.31 | 25.66 | -0.04% | 69,689 | 178,618,925 |
| 2025-02-26 | 25.74 | 25.86 | 25.32 | 25.67 | +0.27% | 72,325 | 184,837,476 |
| 2025-02-25 | 26.18 | 26.2 | 25.52 | 25.6 | -3.76% | 110,308 | 284,392,557 |
| 2025-02-24 | 26 | 27.85 | 26 | 26.6 | +0.08% | 178,939 | 485,939,730 |
| 2025-02-21 | 25.5 | 27 | 24.88 | 26.58 | +4.19% | 171,622 | 446,515,191 |
| 2025-02-20 | 26 | 26.12 | 25.4 | 25.51 | -1.47% | 60,823 | 155,483,354 |
| 2025-02-19 | 25.32 | 26.35 | 25.16 | 25.89 | +2.29% | 80,292 | 207,308,212 |
| 2025-02-18 | 26.05 | 26.16 | 25.18 | 25.31 | -3.4% | 84,254 | 215,797,711 |
| 2025-02-17 | 26.9 | 27.25 | 25.85 | 26.2 | -4.48% | 159,525 | 417,737,007 |
| 2025-02-14 | 28.4 | 28.47 | 26.8 | 27.43 | -5.41% | 197,460 | 540,310,944 |
| 2025-02-13 | 27.65 | 29.68 | 26.57 | 29 | +5.07% | 253,828 | 718,787,515 |
| 2025-02-12 | 27.57 | 29.29 | 27.31 | 27.6 | +0.25% | 202,396 | 571,195,044 |
| 2025-02-11 | 26.92 | 28.3 | 26.49 | 27.53 | +2.08% | 142,323 | 387,169,251 |
| 2025-02-10 | 26 | 27.46 | 25.94 | 26.97 | +3.93% | 152,681 | 408,127,927 |
| 2025-02-07 | 26.8 | 26.99 | 25.87 | 25.95 | -4.49% | 153,849 | 403,663,058 |
| 2025-02-06 | 25.64 | 27.8 | 25.55 | 27.17 | +4.94% | 173,839 | 468,199,049 |
| 2025-02-05 | 26.5 | 26.72 | 24.89 | 25.89 | -0.8% | 143,694 | 371,358,212 |
| 2025-01-27 | 26.36 | 26.48 | 25.82 | 26.1 | +0.46% | 93,245 | 244,316,213 |
| 2025-01-24 | 25.05 | 26.18 | 24.8 | 25.98 | +4% | 121,897 | 312,690,819 |
| 2025-01-23 | 25.44 | 25.62 | 24.98 | 24.98 | -0.83% | 62,242 | 157,229,627 |
| 2025-01-22 | 25.42 | 25.6 | 24.93 | 25.19 | -1.87% | 56,564 | 142,672,183 |
| 2025-01-21 | 25.54 | 26.01 | 25.11 | 25.67 | +1.38% | 87,543 | 223,609,188 |
| 2025-01-20 | 25.53 | 25.91 | 25.01 | 25.32 | +1.36% | 108,897 | 278,194,505 |
| 2025-01-17 | 24.19 | 25.17 | 23.78 | 24.98 | +3.31% | 90,398 | 223,449,327 |
| 2025-01-16 | 24 | 25.04 | 24 | 24.18 | +0.25% | 78,595 | 192,065,948 |
| 2025-01-15 | 23.95 | 24.75 | 23.71 | 24.12 | +0.75% | 76,299 | 184,980,121 |
| 2025-01-14 | 23.12 | 23.94 | 22.81 | 23.94 | +4.59% | 70,431 | 165,903,448 |
| 2025-01-13 | 22.42 | 23.28 | 22.23 | 22.89 | +0.44% | 46,674 | 106,464,834 |
| 2025-01-10 | 23.82 | 24.37 | 22.78 | 22.79 | -5.24% | 76,954 | 180,545,921 |
| 2025-01-09 | 23.4 | 24.2 | 23.28 | 24.05 | +2.12% | 61,999 | 148,077,146 |
| 2025-01-08 | 23.09 | 23.76 | 22.78 | 23.55 | +1.73% | 74,469 | 173,739,958 |
| 2025-01-07 | 23.15 | 23.25 | 22.6 | 23.15 | +0.52% | 48,495 | 111,111,413 |
| 2025-01-06 | 23.28 | 23.55 | 22.66 | 23.03 | -1.03% | 48,437 | 112,017,673 |
| 2025-01-03 | 24.42 | 24.44 | 23.24 | 23.27 | -4.59% | 64,523 | 152,779,074 |
| 2025-01-02 | 24.6 | 25.4 | 24.16 | 24.39 | -1.26% | 63,024 | 155,870,115 |
| 2024-12-31 | 25.72 | 25.96 | 24.49 | 24.7 | -3.97% | 87,468 | 218,888,719 |
| 2024-12-30 | 25.5 | 26.1 | 25.17 | 25.72 | +0.47% | 47,983 | 123,258,174 |
| 2024-12-27 | 25.2 | 25.9 | 24.72 | 25.6 | +1.59% | 85,613 | 218,405,315 |
| 2024-12-26 | 25.18 | 25.66 | 25.05 | 25.2 | +0.2% | 73,794 | 186,499,870 |
| 2024-12-25 | 25.84 | 25.84 | 24.86 | 25.15 | -2.67% | 64,019 | 161,616,069 |
| 2024-12-24 | 26.3 | 26.45 | 25.43 | 25.84 | -1.56% | 70,573 | 181,671,146 |
| 2024-12-23 | 26.57 | 27.19 | 26.03 | 26.25 | -2.27% | 88,027 | 233,409,400 |
| 2024-12-20 | 26.85 | 27.3 | 26.49 | 26.86 | -2.26% | 90,923 | 244,353,719 |
| 2024-12-19 | 26.51 | 27.77 | 26.3 | 27.48 | +2.54% | 120,580 | 328,473,962 |
| 2024-12-18 | 26.2 | 27.19 | 25.81 | 26.8 | +1.71% | 104,969 | 279,756,780 |
| 2024-12-17 | 27.44 | 27.49 | 25.71 | 26.35 | -5.42% | 155,622 | 411,389,223 |
| 2024-12-16 | 29.29 | 29.31 | 27.13 | 27.86 | -5.46% | 274,893 | 762,807,718 |
| 2024-12-13 | 27.4 | 30.14 | 27.32 | 29.47 | +6.54% | 313,679 | 916,402,838 |
| 2024-12-12 | 28.37 | 28.61 | 27 | 27.66 | -0.68% | 149,507 | 411,825,229 |
| 2024-12-11 | 27.72 | 28.55 | 27.57 | 27.85 | -0.46% | 135,311 | 378,648,019 |
| 2024-12-10 | 28.58 | 29.3 | 27.75 | 27.98 | +2.19% | 249,026 | 712,511,920 |
| 2024-12-09 | 27.74 | 28 | 26.82 | 27.38 | -1.76% | 102,651 | 281,034,131 |
| 2024-12-06 | 27.46 | 28.2 | 26.47 | 27.87 | +1.2% | 138,484 | 380,566,689 |
| 2024-12-05 | 26.45 | 27.58 | 26.45 | 27.54 | +4.16% | 170,376 | 461,498,475 |
| 2024-12-04 | 28.2 | 28.2 | 26.25 | 26.44 | -6.57% | 171,147 | 458,829,660 |
| 2024-12-03 | 28.6 | 28.85 | 27.89 | 28.3 | -2.08% | 87,043 | 246,247,658 |
| 2024-12-02 | 27.87 | 29.55 | 27.68 | 28.9 | +3.4% | 131,603 | 379,255,656 |
| 2024-11-29 | 28.36 | 28.77 | 27.7 | 27.95 | -1.45% | 135,598 | 381,872,566 |
| 2024-11-28 | 30 | 31.26 | 28.18 | 28.36 | -7.26% | 198,493 | 584,555,303 |
| 2024-11-27 | 27.75 | 30.6 | 27.33 | 30.58 | +4.4% | 201,865 | 586,036,259 |
| 2024-11-26 | 28.6 | 31.46 | 27.52 | 29.29 | +2.41% | 284,184 | 848,883,095 |
| 2024-11-25 | 29 | 30.67 | 28.05 | 28.6 | -8.25% | 272,260 | 779,402,623 |
| 2024-11-22 | 29.32 | 31.9 | 28.76 | 31.17 | +2.16% | 268,245 | 825,942,665 |
| 2024-11-21 | 29.6 | 32.31 | 29.4 | 30.51 | +3.88% | 224,225 | 703,278,757 |
| 2024-11-20 | 28 | 29.59 | 27.79 | 29.37 | +6.37% | 82,855 | 239,156,941 |
| 2024-11-19 | 26.7 | 27.98 | 26.56 | 27.61 | +2.37% | 79,181 | 215,445,737 |
| 2024-11-18 | 29.33 | 29.54 | 26.67 | 26.97 | -8.23% | 113,797 | 311,754,061 |
| 2024-11-15 | 30.18 | 31.5 | 29.38 | 29.39 | -1.51% | 114,193 | 346,395,060 |
| 2024-11-14 | 30.87 | 32.23 | 29.68 | 29.84 | -3.34% | 116,503 | 357,017,400 |
| 2024-11-13 | 30.01 | 31.01 | 29.24 | 30.87 | +5.94% | 125,638 | 381,130,782 |
| 2024-11-12 | 29.3 | 29.73 | 28.8 | 29.14 | -0.82% | 95,542 | 278,762,871 |
| 2024-11-11 | 27.5 | 30.28 | 27.01 | 29.38 | +6.72% | 159,171 | 460,455,469 |
| 2024-11-08 | 27.85 | 28.06 | 27.32 | 27.53 | -0.61% | 77,247 | 213,377,366 |
| 2024-11-07 | 27.63 | 27.9 | 26.9 | 27.7 | -0.47% | 73,706 | 202,420,194 |
| 2024-11-06 | 26.98 | 28.19 | 26.7 | 27.83 | +2.81% | 122,796 | 338,971,483 |
| 2024-11-05 | 25.96 | 27.15 | 25.8 | 27.07 | +4.32% | 117,764 | 315,484,742 |
| 2024-11-04 | 25.5 | 26.28 | 25.4 | 25.95 | -0.42% | 59,016 | 152,602,083 |
| 2024-11-01 | 25.5 | 26.59 | 24.6 | 26.06 | +1.2% | 136,971 | 351,963,716 |
| 2024-10-31 | 25.42 | 26.03 | 24.91 | 25.75 | +1.7% | 148,272 | 380,566,008 |
| 2024-10-30 | 26.08 | 26.19 | 25.05 | 25.32 | -3.58% | 103,249 | 263,758,459 |
| 2024-10-29 | 27.7 | 27.94 | 26 | 26.26 | -4.02% | 129,170 | 344,067,080 |
| 2024-10-28 | 26.8 | 28 | 26.67 | 27.36 | +1.82% | 122,683 | 337,107,638 |
| 2024-10-25 | 26.01 | 27.12 | 25.72 | 26.87 | +3.19% | 146,009 | 387,841,590 |
| 2024-10-24 | 25.8 | 26.38 | 25.16 | 26.04 | +0.74% | 131,163 | 338,982,585 |
| 2024-10-23 | 26.32 | 27.32 | 25.64 | 25.85 | -4.33% | 198,054 | 522,113,012 |
| 2024-10-22 | 28.04 | 29.5 | 26.89 | 27.02 | +0.41% | 285,115 | 806,939,589 |
| 2024-10-21 | 25.18 | 27.4 | 25.05 | 26.91 | +7.64% | 249,687 | 670,013,668 |
| 2024-10-18 | 23.9 | 25.2 | 23.35 | 25 | +4.69% | 201,235 | 496,399,633 |
| 2024-10-17 | 23.45 | 24.66 | 23.3 | 23.88 | +1.66% | 144,064 | 347,951,148 |
| 2024-10-16 | 22.3 | 24.08 | 22 | 23.49 | +3.8% | 154,682 | 362,297,440 |
| 2024-10-15 | 22.88 | 23.53 | 22.33 | 22.63 | -1.61% | 138,262 | 318,237,882 |
| 2024-10-14 | 21.78 | 23.25 | 21.5 | 23 | +5.55% | 139,534 | 312,883,916 |
| 2024-10-11 | 22.8 | 23.5 | 21.5 | 21.79 | -7.36% | 146,758 | 328,448,515 |
| 2024-10-10 | 22.71 | 24.36 | 21.3 | 23.52 | +0.99% | 249,172 | 567,588,367 |
| 2024-10-09 | 24.61 | 24.61 | 23.29 | 23.29 | -10.01% | 209,804 | 496,678,539 |
| 2024-10-08 | 27.6 | 27.78 | 23.89 | 25.88 | +2.29% | 383,899 | 989,134,140 |
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：