股票概览
28.23
+1.77%
+0.49
27.84
开盘价
28.95
最高价
27.4
最低价
80,377
成交量
数据更新至: 2025-03-25
技术指标
29.53
MA5 (5日均线)
28.63
MA10 (10日均线)
27.27
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 | 27.84 | 28.95 | 27.4 | 28.23 | +1.77% | 80,377 | 227,907,863 |
| 2025-03-24 | 29.49 | 29.61 | 26.95 | 27.74 | -5.32% | 107,773 | 300,385,203 |
| 2025-03-21 | 31.1 | 31.59 | 29.21 | 29.3 | -6.36% | 135,832 | 409,112,646 |
| 2025-03-20 | 31.5 | 33.4 | 31.03 | 31.29 | +0.68% | 233,244 | 742,831,849 |
| 2025-03-19 | 28.3 | 31.08 | 27.81 | 31.08 | +10.02% | 159,281 | 473,227,454 |
| 2025-03-18 | 27.29 | 28.65 | 27.03 | 28.25 | +3.59% | 118,767 | 330,615,336 |
| 2025-03-17 | 26.79 | 27.41 | 26.06 | 27.27 | +1.79% | 86,440 | 232,330,687 |
| 2025-03-14 | 27.24 | 27.36 | 26.33 | 26.79 | -1.65% | 101,781 | 272,781,248 |
| 2025-03-13 | 29.44 | 29.59 | 26.98 | 27.24 | -6.3% | 150,602 | 418,230,397 |
| 2025-03-12 | 28.88 | 29.59 | 28.45 | 29.07 | +1.29% | 191,587 | 555,301,369 |
| 2025-03-11 | 28.92 | 29.66 | 27.45 | 28.7 | +2.43% | 195,881 | 558,667,407 |
| 2025-03-10 | 28.29 | 29.52 | 27.46 | 28.02 | -0.88% | 233,777 | 664,652,429 |
| 2025-03-07 | 26.8 | 29.96 | 26.68 | 28.27 | +3.78% | 381,103 | 1,097,544,441 |
| 2025-03-06 | 25.2 | 27.24 | 25.2 | 27.24 | +10.02% | 140,218 | 377,109,808 |
| 2025-03-05 | 24.3 | 25.13 | 24.28 | 24.76 | +1.6% | 81,167 | 200,894,024 |
| 2025-03-04 | 23.45 | 24.6 | 23.45 | 24.37 | +2.27% | 62,419 | 151,296,770 |
| 2025-03-03 | 24 | 24.47 | 23.42 | 23.83 | -1.33% | 70,039 | 167,438,999 |
| 2025-02-28 | 25.11 | 25.25 | 23.93 | 24.15 | -3.78% | 135,496 | 334,088,198 |
| 2025-02-27 | 24.65 | 25.49 | 24.2 | 25.1 | +1.5% | 122,922 | 305,792,038 |
| 2025-02-26 | 24.38 | 25.5 | 24.28 | 24.73 | +1.94% | 149,283 | 373,300,589 |
| 2025-02-25 | 24.2 | 24.65 | 24.06 | 24.26 | -1.1% | 64,309 | 156,495,751 |
| 2025-02-24 | 24.67 | 24.99 | 24.29 | 24.53 | -1.21% | 95,581 | 235,237,684 |
| 2025-02-21 | 25.26 | 25.27 | 24.68 | 24.83 | -1.74% | 129,786 | 323,478,055 |
| 2025-02-20 | 24.85 | 25.83 | 24.65 | 25.27 | +2.72% | 218,705 | 551,446,180 |
| 2025-02-19 | 22.36 | 24.6 | 22.36 | 24.6 | +10.02% | 117,536 | 278,418,933 |
| 2025-02-18 | 23.12 | 23.24 | 22.34 | 22.36 | -3.7% | 81,250 | 184,987,657 |
| 2025-02-17 | 22.96 | 23.38 | 22.87 | 23.22 | +1.04% | 92,930 | 214,837,957 |
| 2025-02-14 | 23.43 | 23.54 | 22.93 | 22.98 | -1.92% | 96,192 | 222,984,086 |
| 2025-02-13 | 25.13 | 25.13 | 23.41 | 23.43 | -6.99% | 161,942 | 387,639,714 |
| 2025-02-12 | 27.69 | 27.69 | 24.36 | 25.19 | -4.62% | 253,399 | 644,002,157 |
| 2025-02-11 | 24.01 | 26.41 | 23.6 | 26.41 | +10% | 190,270 | 487,223,107 |
| 2025-02-10 | 22 | 24.01 | 21.5 | 24.01 | +9.99% | 148,832 | 338,751,153 |
| 2025-02-07 | 21.77 | 22.2 | 21.54 | 21.83 | +0.65% | 68,011 | 149,015,906 |
| 2025-02-06 | 20.6 | 21.77 | 20.56 | 21.69 | +4.83% | 66,481 | 142,101,223 |
| 2025-02-05 | 20.51 | 20.83 | 20.39 | 20.69 | +1.87% | 37,831 | 77,894,033 |
| 2025-01-27 | 21.21 | 21.3 | 20.31 | 20.31 | -3.74% | 47,174 | 97,364,213 |
| 2025-01-24 | 21.25 | 21.55 | 20.93 | 21.1 | -2.22% | 67,212 | 141,926,722 |
| 2025-01-23 | 21.78 | 22.75 | 21.26 | 21.58 | -0.96% | 119,715 | 263,227,022 |
| 2025-01-22 | 21.09 | 23 | 21 | 21.79 | +2.49% | 145,027 | 321,801,709 |
| 2025-01-21 | 21.09 | 21.48 | 21 | 21.26 | +0.57% | 48,447 | 102,861,490 |
| 2025-01-20 | 21.19 | 21.19 | 20.76 | 21.14 | +1.05% | 55,038 | 115,679,592 |
| 2025-01-17 | 20.71 | 21.45 | 20.71 | 20.92 | -0.29% | 69,831 | 147,076,421 |
| 2025-01-16 | 21.57 | 22.1 | 20.98 | 20.98 | -2.6% | 130,263 | 279,159,448 |
| 2025-01-15 | 19.7 | 21.54 | 19.38 | 21.54 | +10.01% | 79,888 | 164,021,672 |
| 2025-01-14 | 18.91 | 19.63 | 18.75 | 19.58 | +4.43% | 38,289 | 74,165,454 |
| 2025-01-13 | 18.31 | 19.12 | 18.18 | 18.75 | +0.97% | 26,591 | 49,805,316 |
| 2025-01-10 | 19.26 | 19.48 | 18.57 | 18.57 | -3.53% | 27,812 | 53,145,789 |
| 2025-01-09 | 18.98 | 19.45 | 18.92 | 19.25 | +0.84% | 26,004 | 49,827,284 |
| 2025-01-08 | 18.86 | 19.15 | 18.46 | 19.09 | +0.63% | 27,572 | 52,013,171 |
| 2025-01-07 | 18.53 | 18.97 | 18.37 | 18.97 | +2.32% | 25,214 | 47,311,565 |
| 2025-01-06 | 18.45 | 18.62 | 17.76 | 18.54 | +0.76% | 22,825 | 41,840,590 |
| 2025-01-03 | 19.25 | 19.35 | 18.31 | 18.4 | -4.22% | 32,444 | 60,782,397 |
| 2025-01-02 | 19.33 | 19.79 | 19.02 | 19.21 | -1.49% | 29,155 | 56,607,964 |
| 2024-12-31 | 20.28 | 20.28 | 19.46 | 19.5 | -3.37% | 31,355 | 62,115,207 |
| 2024-12-30 | 20.51 | 20.54 | 20.07 | 20.18 | -2.18% | 26,523 | 53,717,555 |
| 2024-12-27 | 20.9 | 21.04 | 20.56 | 20.63 | -0.91% | 37,678 | 78,427,369 |
| 2024-12-26 | 20.23 | 20.87 | 20.23 | 20.82 | +2.46% | 30,435 | 63,020,742 |
| 2024-12-25 | 20.91 | 20.91 | 20.07 | 20.32 | -2.91% | 28,585 | 58,212,502 |
| 2024-12-24 | 20.59 | 21.06 | 20.55 | 20.93 | +1.5% | 27,172 | 56,509,041 |
| 2024-12-23 | 21.64 | 21.69 | 20.59 | 20.62 | -4.63% | 46,741 | 97,955,630 |
| 2024-12-20 | 21.45 | 21.75 | 21.33 | 21.62 | +1.36% | 39,066 | 84,300,107 |
| 2024-12-19 | 21.21 | 21.5 | 21 | 21.33 | -0.42% | 36,492 | 77,426,325 |
| 2024-12-18 | 21.43 | 21.68 | 20.87 | 21.42 | -0.14% | 43,033 | 91,678,940 |
| 2024-12-17 | 22.93 | 22.93 | 21.2 | 21.45 | -6.54% | 70,586 | 154,215,691 |
| 2024-12-16 | 22.69 | 22.98 | 22.48 | 22.95 | +0.97% | 56,088 | 127,504,083 |
| 2024-12-13 | 23.05 | 23.35 | 22.66 | 22.73 | -1.94% | 85,111 | 196,430,002 |
| 2024-12-12 | 23.55 | 23.68 | 22.95 | 23.18 | -0.98% | 92,021 | 213,154,434 |
| 2024-12-11 | 23.28 | 23.79 | 23.01 | 23.41 | -3.86% | 129,933 | 303,435,959 |
| 2024-12-10 | 26.56 | 26.59 | 24.26 | 24.35 | -9.65% | 194,153 | 495,419,368 |
| 2024-12-09 | 26.98 | 29.89 | 24.53 | 26.95 | -1.1% | 293,878 | 763,885,275 |
| 2024-12-06 | 27.25 | 27.25 | 26.29 | 27.25 | +10.01% | 140,929 | 383,169,410 |
| 2024-12-05 | 23.63 | 24.77 | 23.11 | 24.77 | +9.99% | 227,096 | 543,780,522 |
| 2024-12-04 | 20.53 | 22.52 | 20.35 | 22.52 | +10.01% | 71,215 | 156,987,159 |
| 2024-12-03 | 20.72 | 20.96 | 20.47 | 20.47 | -1.21% | 42,608 | 88,045,247 |
| 2024-12-02 | 20.33 | 20.92 | 20.08 | 20.72 | +2.42% | 62,085 | 127,673,452 |
| 2024-11-29 | 20.14 | 20.26 | 19.6 | 20.23 | +0.9% | 45,586 | 91,290,237 |
| 2024-11-28 | 20.25 | 20.46 | 20 | 20.05 | -1.18% | 41,524 | 84,009,590 |
| 2024-11-27 | 20.11 | 20.3 | 19.72 | 20.29 | +0.15% | 46,744 | 93,358,834 |
| 2024-11-26 | 21.2 | 21.3 | 20.1 | 20.26 | -6.42% | 77,368 | 159,717,513 |
| 2024-11-25 | 20.61 | 22.3 | 20.41 | 21.65 | +4.09% | 130,769 | 279,587,066 |
| 2024-11-22 | 20.68 | 21.13 | 20.12 | 20.8 | +0.53% | 118,618 | 245,756,936 |
| 2024-11-21 | 20.99 | 21.47 | 20.42 | 20.69 | +0.73% | 157,745 | 329,032,483 |
| 2024-11-20 | 18.67 | 20.54 | 18.6 | 20.54 | +10.02% | 100,454 | 201,875,889 |
| 2024-11-19 | 18.37 | 18.67 | 18.1 | 18.67 | +3.55% | 20,659 | 38,004,337 |
| 2024-11-18 | 18.5 | 18.68 | 17.9 | 18.03 | -2.54% | 17,686 | 32,298,709 |
| 2024-11-15 | 18.72 | 19.08 | 18.49 | 18.5 | -1.07% | 20,081 | 37,634,519 |
| 2024-11-14 | 19.25 | 19.32 | 18.69 | 18.7 | -3.16% | 21,841 | 41,421,247 |
| 2024-11-13 | 19.27 | 19.38 | 18.87 | 19.31 | +0.05% | 23,291 | 44,598,049 |
| 2024-11-12 | 19.45 | 19.61 | 19.06 | 19.3 | -0.82% | 29,842 | 57,847,817 |
| 2024-11-11 | 18.98 | 19.47 | 18.97 | 19.46 | +1.88% | 32,068 | 61,968,804 |
| 2024-11-08 | 19.19 | 19.33 | 18.98 | 19.1 | -0.26% | 30,069 | 57,655,595 |
| 2024-11-07 | 19 | 19.19 | 18.86 | 19.15 | +1.38% | 36,973 | 70,508,509 |
| 2024-11-06 | 18.6 | 19.26 | 18.52 | 18.89 | +1.45% | 45,662 | 86,361,233 |
| 2024-11-05 | 18.52 | 18.66 | 18.33 | 18.62 | +1.31% | 25,347 | 46,969,938 |
| 2024-11-04 | 17.84 | 18.4 | 17.78 | 18.38 | +3.67% | 25,771 | 46,972,513 |
| 2024-11-01 | 18.45 | 18.49 | 17.72 | 17.73 | -4.32% | 30,259 | 54,303,232 |
| 2024-10-31 | 18.22 | 18.63 | 18.17 | 18.53 | +1.81% | 23,422 | 43,182,515 |
| 2024-10-30 | 18.25 | 18.49 | 17.95 | 18.2 | -0.33% | 20,029 | 36,474,234 |
| 2024-10-29 | 19 | 19 | 18.22 | 18.26 | -3.54% | 25,939 | 48,021,505 |
| 2024-10-28 | 18.88 | 19 | 18.77 | 18.93 | +1.07% | 22,434 | 42,401,003 |
| 2024-10-25 | 18.51 | 18.85 | 18.49 | 18.73 | +1.52% | 19,303 | 36,108,205 |
| 2024-10-24 | 18.6 | 18.66 | 18.34 | 18.45 | -0.75% | 14,198 | 26,209,261 |
| 2024-10-23 | 18.66 | 18.85 | 18.55 | 18.59 | -0.54% | 20,517 | 38,407,518 |
| 2024-10-22 | 18.7 | 18.84 | 18.37 | 18.69 | +1.03% | 21,876 | 40,789,790 |
| 2024-10-21 | 18.28 | 18.67 | 18.27 | 18.5 | +1.2% | 21,087 | 38,986,133 |
| 2024-10-18 | 17.91 | 18.54 | 17.85 | 18.28 | +2.07% | 23,954 | 43,688,119 |
| 2024-10-17 | 18.19 | 18.35 | 17.87 | 17.91 | -1.32% | 18,086 | 32,803,266 |
| 2024-10-16 | 18.15 | 18.58 | 17.98 | 18.15 | -1.36% | 23,908 | 43,621,532 |
| 2024-10-15 | 18.23 | 19.04 | 17.91 | 18.4 | +0.77% | 38,936 | 71,906,720 |
| 2024-10-14 | 17.85 | 18.28 | 17.85 | 18.26 | +2.35% | 19,059 | 34,476,181 |
| 2024-10-11 | 18.53 | 18.59 | 17.71 | 17.84 | -4.75% | 24,866 | 45,036,408 |
| 2024-10-10 | 18.88 | 19.18 | 18.51 | 18.73 | +0.38% | 26,815 | 50,648,160 |
| 2024-10-09 | 20 | 20 | 18.6 | 18.66 | -7.99% | 48,993 | 94,634,066 |
| 2024-10-08 | 21.3 | 21.3 | 19.41 | 20.28 | +4.43% | 83,720 | 170,590,965 |
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：