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 |
| 2024-12-31 | 25 | 25.38 | 24.54 | 24.71 | -1.28% | 29,488 | 73,227,156 |
| 2024-12-30 | 25.18 | 25.49 | 24.8 | 25.03 | -0.6% | 23,694 | 59,574,984 |
| 2024-12-27 | 24.64 | 25.34 | 24.48 | 25.18 | +2.19% | 26,548 | 66,367,341 |
| 2024-12-26 | 24.49 | 24.98 | 24.3 | 24.64 | +0.61% | 20,979 | 51,895,170 |
| 2024-12-25 | 25.31 | 25.31 | 24.2 | 24.49 | -3.39% | 33,463 | 82,167,982 |
| 2024-12-24 | 25.18 | 25.5 | 25.02 | 25.35 | +1.2% | 25,844 | 65,373,547 |
| 2024-12-23 | 25.4 | 26.02 | 24.93 | 25.05 | -2% | 36,457 | 92,589,819 |
| 2024-12-20 | 25.85 | 25.99 | 25.32 | 25.56 | -0.97% | 34,190 | 87,675,488 |
| 2024-12-19 | 25.49 | 25.95 | 24.88 | 25.81 | +1.06% | 50,497 | 128,787,508 |
| 2024-12-18 | 24.7 | 25.94 | 24.7 | 25.54 | -0.74% | 72,385 | 185,114,910 |
| 2024-12-17 | 25.01 | 26.53 | 24.81 | 25.73 | +3.79% | 109,407 | 282,321,808 |
| 2024-12-16 | 24.46 | 25.69 | 24.36 | 24.79 | +1.31% | 58,122 | 146,056,092 |
| 2024-12-13 | 24.49 | 24.68 | 24.26 | 24.47 | -0.49% | 19,778 | 48,408,706 |
| 2024-12-12 | 24.63 | 24.65 | 24.28 | 24.59 | -0.04% | 23,091 | 56,475,472 |
| 2024-12-11 | 24.75 | 24.99 | 24.5 | 24.6 | -0.2% | 20,092 | 49,568,087 |
| 2024-12-10 | 25 | 25.1 | 24.5 | 24.65 | +0.98% | 47,564 | 117,918,733 |
| 2024-12-09 | 24.04 | 24.58 | 23.92 | 24.41 | +1.37% | 36,332 | 88,148,776 |
| 2024-12-06 | 23.4 | 24.13 | 23.21 | 24.08 | +2.73% | 33,407 | 79,383,107 |
| 2024-12-05 | 23.59 | 23.9 | 23.4 | 23.44 | -1.31% | 25,814 | 60,995,516 |
| 2024-12-04 | 23.95 | 24.07 | 23.51 | 23.75 | -1.49% | 35,206 | 83,526,812 |
| 2024-12-03 | 24.23 | 24.43 | 23.92 | 24.11 | -0.45% | 35,962 | 87,011,547 |
| 2024-12-02 | 23.83 | 24.4 | 23.7 | 24.22 | +1.47% | 49,796 | 120,132,776 |
| 2024-11-29 | 23.49 | 24 | 23.09 | 23.87 | +1.57% | 54,805 | 129,621,917 |
| 2024-11-28 | 23.75 | 23.88 | 23.2 | 23.5 | -1.05% | 42,372 | 99,755,569 |
| 2024-11-27 | 22.44 | 23.93 | 22.04 | 23.75 | +6.12% | 84,198 | 195,965,692 |
| 2024-11-26 | 21.97 | 22.55 | 21.7 | 22.38 | +1.31% | 42,509 | 94,423,675 |
| 2024-11-25 | 21.49 | 22.15 | 21.21 | 22.09 | +3.27% | 39,684 | 85,956,618 |
| 2024-11-22 | 22.59 | 22.7 | 21.39 | 21.39 | -5.56% | 47,664 | 104,333,009 |
| 2024-11-21 | 22.35 | 22.7 | 22.24 | 22.65 | +0.67% | 31,927 | 71,768,851 |
| 2024-11-20 | 22.81 | 22.83 | 21.94 | 22.5 | -1.66% | 54,478 | 121,552,611 |
| 2024-11-19 | 22.51 | 22.93 | 22.35 | 22.88 | +2.14% | 23,423 | 53,006,612 |
| 2024-11-18 | 22.72 | 23.1 | 22.3 | 22.4 | -1.41% | 30,653 | 69,621,081 |
| 2024-11-15 | 23.04 | 23.37 | 22.72 | 22.72 | -1.94% | 32,282 | 74,502,648 |
| 2024-11-14 | 24.07 | 24.4 | 23.15 | 23.17 | -3.74% | 65,957 | 155,104,976 |
| 2024-11-13 | 23.9 | 24.23 | 23.61 | 24.07 | +0.88% | 39,959 | 95,660,794 |
| 2024-11-12 | 24.42 | 24.56 | 23.67 | 23.86 | -1.08% | 48,443 | 116,309,539 |
| 2024-11-11 | 23.68 | 24.23 | 23.25 | 24.12 | +1.6% | 50,225 | 119,945,477 |
| 2024-11-08 | 24.43 | 24.5 | 23.52 | 23.74 | -1.12% | 53,523 | 128,061,947 |
| 2024-11-07 | 23.8 | 24.15 | 23.35 | 24.01 | +2.08% | 37,791 | 90,225,551 |
| 2024-11-06 | 23.9 | 24.28 | 23.42 | 23.52 | -1.59% | 48,217 | 114,798,437 |
| 2024-11-05 | 23.2 | 24.04 | 22.97 | 23.9 | +3.2% | 44,065 | 104,176,943 |
| 2024-11-04 | 22.62 | 23.3 | 22.62 | 23.16 | +2.57% | 31,508 | 72,710,207 |
| 2024-11-01 | 23.2 | 23.2 | 22.42 | 22.58 | -3.5% | 40,628 | 92,532,667 |
| 2024-10-31 | 23.24 | 23.57 | 22.81 | 23.4 | +0.78% | 39,307 | 91,520,782 |
| 2024-10-30 | 23.34 | 23.84 | 22.71 | 23.22 | -0.64% | 44,811 | 103,950,862 |
| 2024-10-29 | 23.6 | 24.15 | 23.31 | 23.37 | -1.31% | 58,074 | 138,242,009 |
| 2024-10-28 | 23.7 | 23.71 | 23.11 | 23.68 | -0.08% | 46,202 | 108,357,382 |
| 2024-10-25 | 23.98 | 24 | 23.17 | 23.7 | -1.33% | 65,649 | 154,564,415 |
| 2024-10-24 | 23.68 | 24.17 | 23.53 | 24.02 | +0.5% | 48,553 | 115,841,292 |
| 2024-10-23 | 24.6 | 24.68 | 23.79 | 23.9 | -2.73% | 59,952 | 145,263,963 |
| 2024-10-22 | 24.3 | 24.83 | 24.08 | 24.57 | +0.74% | 47,488 | 116,528,781 |
| 2024-10-21 | 24.53 | 25.09 | 24.05 | 24.39 | -1.93% | 84,252 | 206,515,125 |
| 2024-10-18 | 24.37 | 25.5 | 23.85 | 24.87 | +1.1% | 133,903 | 331,133,830 |
| 2024-10-17 | 23.55 | 24.6 | 23.49 | 24.6 | +4.46% | 71,075 | 171,834,191 |
| 2024-10-16 | 23.22 | 23.95 | 22.91 | 23.55 | +0.04% | 37,090 | 87,237,794 |
| 2024-10-15 | 24.46 | 24.46 | 23.44 | 23.54 | -4.23% | 65,786 | 157,535,788 |
| 2024-10-14 | 22.86 | 24.86 | 22.55 | 24.58 | +5.95% | 102,047 | 245,252,212 |
| 2024-10-11 | 22.77 | 24.24 | 22.28 | 23.2 | +2.07% | 90,404 | 209,995,795 |
| 2024-10-10 | 23.62 | 24 | 22.52 | 22.73 | -3.77% | 92,612 | 213,821,065 |
| 2024-10-09 | 25.5 | 25.5 | 23.62 | 23.62 | -9.98% | 102,414 | 248,652,199 |
| 2024-10-08 | 28.04 | 28.13 | 24.72 | 26.24 | +2.5% | 125,400 | 330,164,519 |
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：