股票概览
28.6
-0.63%
-0.18
28.64
开盘价
29.35
最高价
28.08
最低价
57,267
成交量
数据更新至: 2025-03-25
技术指标
28.05
MA5 (5日均线)
27.77
MA10 (10日均线)
27.69
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 | 28.64 | 29.35 | 28.08 | 28.6 | -0.63% | 57,267 | 164,726,189 |
| 2025-03-24 | 27.47 | 29.2 | 27.4 | 28.78 | +3.53% | 78,844 | 223,502,397 |
| 2025-03-21 | 27.18 | 28.65 | 27.08 | 27.8 | +1.65% | 42,594 | 118,252,838 |
| 2025-03-20 | 27.7 | 28.1 | 27.31 | 27.35 | -1.26% | 30,847 | 85,588,779 |
| 2025-03-19 | 27.4 | 28 | 27.22 | 27.7 | +1.02% | 24,161 | 66,825,884 |
| 2025-03-18 | 27.2 | 27.53 | 26.95 | 27.42 | +0.81% | 13,661 | 37,411,598 |
| 2025-03-17 | 27.52 | 27.69 | 26.88 | 27.2 | -1.16% | 21,533 | 58,453,655 |
| 2025-03-14 | 27.43 | 27.61 | 27.02 | 27.52 | +0.33% | 19,930 | 54,651,460 |
| 2025-03-13 | 27.79 | 28.07 | 27.18 | 27.43 | -1.76% | 20,650 | 56,815,390 |
| 2025-03-12 | 27.7 | 28.19 | 27.6 | 27.92 | +0.25% | 27,527 | 76,793,693 |
| 2025-03-11 | 27.79 | 27.93 | 27.01 | 27.85 | -0.14% | 30,427 | 83,349,860 |
| 2025-03-10 | 27.38 | 28.03 | 27.26 | 27.89 | +2.12% | 30,858 | 85,396,634 |
| 2025-03-07 | 27.42 | 27.66 | 27.15 | 27.31 | -0.4% | 16,276 | 44,558,560 |
| 2025-03-06 | 27.76 | 27.82 | 27.4 | 27.42 | -0.65% | 27,090 | 74,657,290 |
| 2025-03-05 | 27.55 | 27.94 | 27.2 | 27.6 | +0.18% | 19,509 | 53,713,380 |
| 2025-03-04 | 27.18 | 27.8 | 27 | 27.55 | +1.1% | 20,007 | 54,921,678 |
| 2025-03-03 | 27.73 | 27.98 | 27.12 | 27.25 | -0.91% | 25,839 | 71,076,061 |
| 2025-02-28 | 27.89 | 28.16 | 27.29 | 27.5 | -1.43% | 35,831 | 99,500,437 |
| 2025-02-27 | 27.85 | 27.99 | 27.43 | 27.9 | +0.18% | 27,984 | 77,572,677 |
| 2025-02-26 | 27.73 | 28.06 | 27.31 | 27.85 | +0.14% | 35,890 | 99,629,041 |
| 2025-02-25 | 28.14 | 28.23 | 27.35 | 27.81 | -2.76% | 54,779 | 151,550,215 |
| 2025-02-24 | 28.48 | 29 | 27.72 | 28.6 | +0.39% | 56,609 | 160,993,463 |
| 2025-02-21 | 27.12 | 28.87 | 27.1 | 28.49 | +5.05% | 66,154 | 186,192,007 |
| 2025-02-20 | 27.08 | 27.6 | 26.97 | 27.12 | -0.37% | 24,757 | 67,199,459 |
| 2025-02-19 | 26.01 | 27.4 | 25.91 | 27.22 | +4.33% | 48,344 | 130,224,445 |
| 2025-02-18 | 26.05 | 26.25 | 25.7 | 26.09 | +0.31% | 22,486 | 58,486,124 |
| 2025-02-17 | 26.3 | 26.35 | 25.75 | 26.01 | -0.42% | 19,674 | 51,261,306 |
| 2025-02-14 | 25.95 | 26.37 | 25.72 | 26.12 | +0.46% | 19,326 | 50,369,326 |
| 2025-02-13 | 26.93 | 26.99 | 25.95 | 26 | -3.35% | 30,394 | 79,967,028 |
| 2025-02-12 | 26.52 | 27.05 | 26.43 | 26.9 | +1.09% | 23,492 | 63,068,539 |
| 2025-02-11 | 26.57 | 27.25 | 26.55 | 26.61 | +0.04% | 25,411 | 68,078,380 |
| 2025-02-10 | 26.97 | 26.97 | 26.35 | 26.6 | -1.3% | 28,466 | 75,704,151 |
| 2025-02-07 | 26.82 | 27.18 | 26.61 | 26.95 | +0.04% | 36,221 | 97,457,019 |
| 2025-02-06 | 25.81 | 27.45 | 25.81 | 26.94 | +3.58% | 53,544 | 142,264,239 |
| 2025-02-05 | 26.78 | 26.78 | 25.76 | 26.01 | -1.77% | 38,094 | 99,484,463 |
| 2025-01-27 | 26.35 | 26.89 | 26 | 26.48 | +0.23% | 35,603 | 94,299,698 |
| 2025-01-24 | 26.36 | 26.82 | 26.3 | 26.42 | -0.3% | 41,183 | 109,402,030 |
| 2025-01-23 | 26.18 | 27.12 | 25.9 | 26.5 | +2.28% | 83,407 | 221,077,319 |
| 2025-01-22 | 25.08 | 26.39 | 25 | 25.91 | +2.98% | 75,077 | 194,021,190 |
| 2025-01-21 | 25.02 | 25.32 | 24.68 | 25.16 | +0.68% | 42,115 | 105,572,927 |
| 2025-01-20 | 25.1 | 25.73 | 24.87 | 24.99 | +0.73% | 44,488 | 112,089,665 |
| 2025-01-17 | 25.01 | 25.68 | 24.69 | 24.81 | -1.16% | 46,827 | 117,330,224 |
| 2025-01-16 | 24.49 | 25.35 | 24.31 | 25.1 | +2.49% | 66,250 | 165,348,938 |
| 2025-01-15 | 24.6 | 25 | 24.05 | 24.49 | -2.04% | 66,580 | 162,998,526 |
| 2025-01-14 | 25.39 | 25.39 | 24.44 | 25 | +8.32% | 102,416 | 255,597,643 |
| 2025-01-13 | 23 | 23.42 | 22.7 | 23.08 | -0.69% | 30,605 | 70,365,589 |
| 2025-01-10 | 24.15 | 24.32 | 23.21 | 23.24 | -3.49% | 22,388 | 53,017,559 |
| 2025-01-09 | 24.18 | 24.44 | 23.89 | 24.08 | -0.99% | 16,090 | 38,787,130 |
| 2025-01-08 | 23.86 | 24.67 | 23.52 | 24.32 | +1.97% | 24,247 | 58,264,478 |
| 2025-01-07 | 23.58 | 23.89 | 23.28 | 23.85 | +2.14% | 19,492 | 46,107,705 |
| 2025-01-06 | 23.32 | 23.62 | 22.37 | 23.35 | +0.13% | 25,642 | 59,525,058 |
| 2025-01-03 | 23.76 | 24.09 | 23.28 | 23.32 | -1.85% | 25,314 | 59,856,530 |
| 2025-01-02 | 24.7 | 24.71 | 23.6 | 23.76 | -3.84% | 35,586 | 85,624,331 |
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：