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 |
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：