股票概览
27.45
-3.68%
-1.05
28.68
开盘价
28.69
最高价
27
最低价
143,535
成交量
数据更新至: 2025-03-25
技术指标
29.98
MA5 (5日均线)
31.68
MA10 (10日均线)
28.84
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 | 28.68 | 28.69 | 27 | 27.45 | -3.68% | 143,535 | 397,448,743 |
| 2025-03-24 | 29.6 | 29.76 | 27.94 | 28.5 | -5.47% | 250,624 | 719,602,735 |
| 2025-03-21 | 30.13 | 31.26 | 29.61 | 30.15 | -0.99% | 295,036 | 891,570,324 |
| 2025-03-20 | 32.5 | 33.88 | 30.35 | 30.45 | -8.7% | 474,323 | 1,493,880,882 |
| 2025-03-19 | 33.89 | 36.17 | 33.1 | 33.35 | -4.71% | 566,479 | 1,966,708,847 |
| 2025-03-18 | 34.58 | 35.45 | 33.5 | 35 | +0.84% | 430,247 | 1,482,666,414 |
| 2025-03-17 | 34.53 | 36.63 | 33.08 | 34.71 | -0.97% | 569,921 | 1,989,724,631 |
| 2025-03-14 | 34.5 | 35.77 | 31.91 | 35.05 | +7.61% | 702,979 | 2,382,033,327 |
| 2025-03-13 | 32.57 | 32.57 | 31.09 | 32.57 | +10% | 354,865 | 1,153,043,118 |
| 2025-03-12 | 27.22 | 29.61 | 26.68 | 29.61 | +9.99% | 429,451 | 1,220,505,634 |
| 2025-03-11 | 25.96 | 26.92 | 25.75 | 26.92 | +2.01% | 177,884 | 468,994,991 |
| 2025-03-10 | 26.6 | 26.83 | 25.57 | 26.39 | -1.46% | 176,019 | 458,455,769 |
| 2025-03-07 | 27.1 | 27.86 | 26.72 | 26.78 | -3.15% | 295,655 | 804,794,782 |
| 2025-03-06 | 25.71 | 28.04 | 25.71 | 27.65 | +8.47% | 446,601 | 1,224,880,473 |
| 2025-03-05 | 25.08 | 25.49 | 24.6 | 25.49 | +4.17% | 168,301 | 423,498,963 |
| 2025-03-04 | 23.8 | 24.5 | 23.75 | 24.47 | -0.24% | 103,040 | 249,469,272 |
| 2025-03-03 | 24.7 | 25.32 | 24.26 | 24.53 | +0.41% | 125,574 | 312,224,225 |
| 2025-02-28 | 25.87 | 25.96 | 24.27 | 24.43 | -6.54% | 154,238 | 384,025,999 |
| 2025-02-27 | 27 | 27 | 25.4 | 26.14 | -3.68% | 200,874 | 526,825,783 |
| 2025-02-26 | 26.3 | 27.7 | 25.77 | 27.14 | +2.88% | 250,137 | 666,605,182 |
| 2025-02-25 | 26.88 | 27.5 | 26.19 | 26.38 | -8.12% | 281,172 | 753,469,308 |
| 2025-02-24 | 29.72 | 30.71 | 28.6 | 28.71 | -1.41% | 271,929 | 799,228,079 |
| 2025-02-21 | 29.5 | 29.6 | 28 | 29.12 | +2.43% | 333,129 | 960,816,379 |
| 2025-02-20 | 28.29 | 28.88 | 27.71 | 28.43 | -1.69% | 289,440 | 819,745,925 |
| 2025-02-19 | 26.3 | 29.99 | 26.3 | 28.92 | +5.01% | 481,809 | 1,360,822,198 |
| 2025-02-18 | 27.43 | 29.29 | 25.43 | 27.54 | +3.42% | 566,347 | 1,545,173,054 |
| 2025-02-17 | 26.63 | 26.63 | 26.63 | 26.63 | +10% | 52,370 | 139,462,482 |
| 2025-02-14 | 24.38 | 24.6 | 23.69 | 24.21 | -2.61% | 220,802 | 533,111,603 |
| 2025-02-13 | 24.13 | 26.1 | 23.38 | 24.86 | +1.97% | 352,672 | 867,249,850 |
| 2025-02-12 | 24.27 | 25.47 | 23.75 | 24.38 | +2.44% | 318,429 | 775,822,297 |
| 2025-02-11 | 24.5 | 24.5 | 23.6 | 23.8 | -3.84% | 268,971 | 642,183,346 |
| 2025-02-10 | 23.7 | 25.1 | 23.26 | 24.75 | +7.14% | 373,148 | 897,957,837 |
| 2025-02-07 | 22.55 | 23.88 | 22.41 | 23.1 | +2.48% | 330,225 | 760,841,007 |
| 2025-02-06 | 21 | 23 | 20.6 | 22.54 | +6.52% | 247,090 | 548,667,073 |
| 2025-02-05 | 20.8 | 21.5 | 20.8 | 21.16 | +0.57% | 112,135 | 237,236,366 |
| 2025-01-27 | 21.68 | 21.96 | 20.64 | 21.04 | -3.66% | 125,169 | 266,793,320 |
| 2025-01-24 | 21.15 | 22.3 | 21 | 21.84 | +3.26% | 163,102 | 354,226,701 |
| 2025-01-23 | 22.13 | 22.52 | 21.08 | 21.15 | -2.89% | 175,189 | 382,456,245 |
| 2025-01-22 | 22.13 | 22.43 | 21.6 | 21.78 | -3.24% | 156,034 | 342,370,876 |
| 2025-01-21 | 22.12 | 22.75 | 21.66 | 22.51 | +1.76% | 216,688 | 482,650,487 |
| 2025-01-20 | 22.75 | 24.47 | 22.1 | 22.12 | -1.65% | 346,746 | 794,784,604 |
| 2025-01-17 | 22.58 | 22.59 | 22 | 22.49 | -2.26% | 225,465 | 503,315,926 |
| 2025-01-16 | 22.08 | 23.22 | 21.7 | 23.01 | +4.21% | 382,705 | 859,762,844 |
| 2025-01-15 | 22.5 | 23.1 | 22.01 | 22.08 | -0.32% | 420,827 | 946,499,232 |
| 2025-01-14 | 20.09 | 22.15 | 19.84 | 22.15 | +9.98% | 266,943 | 579,825,643 |
| 2025-01-13 | 20.67 | 20.69 | 19.31 | 20.14 | -6.11% | 205,269 | 406,699,409 |
| 2025-01-10 | 21 | 21.88 | 20.61 | 21.45 | +1.61% | 251,752 | 536,729,684 |
| 2025-01-09 | 22 | 22.9 | 21.09 | 21.11 | -6.14% | 316,010 | 694,740,171 |
| 2025-01-08 | 21.68 | 22.98 | 21.41 | 22.49 | +1.35% | 316,347 | 702,413,633 |
| 2025-01-07 | 21.82 | 22.22 | 21.02 | 22.19 | +0.68% | 311,411 | 671,682,729 |
| 2025-01-06 | 20.33 | 22.09 | 19.71 | 22.04 | +5.35% | 366,097 | 781,043,686 |
| 2025-01-03 | 19.77 | 21.35 | 18.88 | 20.92 | +5.55% | 307,973 | 635,464,277 |
| 2025-01-02 | 19.74 | 20.29 | 19.1 | 19.82 | -0.45% | 143,973 | 285,069,463 |
| 2024-12-31 | 21.03 | 21.18 | 19.86 | 19.91 | -6.48% | 201,293 | 410,372,527 |
| 2024-12-30 | 21.5 | 21.9 | 21.13 | 21.29 | +1.48% | 210,075 | 450,358,332 |
| 2024-12-27 | 22.2 | 22.2 | 20.89 | 20.98 | -7.25% | 349,827 | 757,368,684 |
| 2024-12-26 | 21.1 | 23.6 | 20.52 | 22.62 | +4.72% | 367,134 | 806,964,517 |
| 2024-12-25 | 20.68 | 22.89 | 20.52 | 21.6 | +3.6% | 318,060 | 679,527,664 |
| 2024-12-24 | 20.52 | 21.58 | 19.81 | 20.85 | +0.19% | 310,585 | 637,266,008 |
| 2024-12-23 | 19.85 | 22.01 | 19.85 | 20.81 | +4% | 404,178 | 846,019,584 |
| 2024-12-20 | 19.61 | 20.76 | 19.53 | 20.01 | +2.35% | 437,560 | 886,236,496 |
| 2024-12-19 | 17.58 | 19.55 | 17.5 | 19.55 | +10.02% | 209,770 | 397,463,269 |
| 2024-12-18 | 17.39 | 18 | 17.13 | 17.77 | +2.42% | 67,796 | 119,692,997 |
| 2024-12-17 | 17.84 | 17.97 | 17.34 | 17.35 | -3.34% | 63,287 | 111,200,273 |
| 2024-12-16 | 18.25 | 18.32 | 17.8 | 17.95 | -2.02% | 58,757 | 106,088,142 |
| 2024-12-13 | 18.7 | 18.86 | 18.31 | 18.32 | -2.35% | 75,243 | 139,790,248 |
| 2024-12-12 | 19 | 19.04 | 18.5 | 18.76 | -0.95% | 85,445 | 159,991,590 |
| 2024-12-11 | 18.5 | 18.96 | 18.5 | 18.94 | +1.12% | 100,342 | 188,593,227 |
| 2024-12-10 | 19.2 | 19.32 | 18.65 | 18.73 | -0.79% | 172,453 | 327,642,421 |
| 2024-12-09 | 18.25 | 19.88 | 17.99 | 18.88 | +4.48% | 228,549 | 433,571,291 |
| 2024-12-06 | 18.2 | 18.29 | 17.9 | 18.07 | -0.99% | 82,429 | 149,089,578 |
| 2024-12-05 | 17.57 | 18.43 | 17.5 | 18.25 | +4.05% | 118,914 | 215,208,923 |
| 2024-12-04 | 17.42 | 17.86 | 17.32 | 17.54 | +0.69% | 82,898 | 145,514,902 |
| 2024-12-03 | 17.37 | 17.68 | 17.11 | 17.42 | +0.11% | 66,012 | 114,812,172 |
| 2024-12-02 | 17.12 | 17.49 | 17.12 | 17.4 | +2.05% | 66,871 | 116,189,057 |
| 2024-11-29 | 16.56 | 17.2 | 16.43 | 17.05 | +2.46% | 79,411 | 134,253,417 |
| 2024-11-28 | 16.96 | 17.04 | 16.61 | 16.64 | -1.94% | 57,028 | 95,995,153 |
| 2024-11-27 | 16.74 | 16.98 | 16 | 16.97 | +0.95% | 79,968 | 131,406,795 |
| 2024-11-26 | 17.02 | 17.34 | 16.81 | 16.81 | -2.15% | 57,794 | 98,332,062 |
| 2024-11-25 | 17.05 | 17.38 | 16.6 | 17.18 | +0.7% | 92,172 | 155,445,962 |
| 2024-11-22 | 17.88 | 18.35 | 17.01 | 17.06 | -4.64% | 115,765 | 205,617,034 |
| 2024-11-21 | 18.04 | 18.18 | 17.64 | 17.89 | -1.32% | 99,128 | 177,444,653 |
| 2024-11-20 | 17.69 | 18.45 | 17.58 | 18.13 | +1.51% | 126,858 | 230,129,553 |
| 2024-11-19 | 17.49 | 17.98 | 17.05 | 17.86 | +1.36% | 124,707 | 218,283,906 |
| 2024-11-18 | 19.53 | 19.58 | 17.62 | 17.62 | -10.01% | 217,531 | 396,561,159 |
| 2024-11-15 | 18.74 | 20.5 | 18.6 | 19.58 | +3.65% | 304,871 | 595,387,293 |
| 2024-11-14 | 18.65 | 19.3 | 18.46 | 18.89 | +1.29% | 170,787 | 321,129,814 |
| 2024-11-13 | 18.32 | 18.66 | 17.91 | 18.65 | +1.8% | 102,264 | 187,277,846 |
| 2024-11-12 | 18.6 | 18.95 | 18.13 | 18.32 | -1.4% | 111,732 | 206,944,005 |
| 2024-11-11 | 17.83 | 18.62 | 17.83 | 18.58 | +3.63% | 108,501 | 198,944,485 |
| 2024-11-08 | 17.95 | 18.27 | 17.78 | 17.93 | +0.84% | 98,531 | 177,396,536 |
| 2024-11-07 | 17.52 | 17.78 | 17.25 | 17.78 | +1.54% | 77,636 | 136,946,329 |
| 2024-11-06 | 17.89 | 17.89 | 17.35 | 17.51 | -1.41% | 86,784 | 153,135,322 |
| 2024-11-05 | 17.29 | 17.84 | 17.19 | 17.76 | +2.72% | 86,525 | 152,107,339 |
| 2024-11-04 | 16.39 | 17.29 | 16.39 | 17.29 | +3.66% | 66,779 | 114,346,746 |
| 2024-11-01 | 17.89 | 17.92 | 16.66 | 16.68 | -7.33% | 121,307 | 208,378,661 |
| 2024-10-31 | 18.03 | 18.2 | 17.81 | 18 | +0.73% | 110,301 | 198,741,317 |
| 2024-10-30 | 17.41 | 17.97 | 17.39 | 17.87 | +2% | 87,879 | 156,108,140 |
| 2024-10-29 | 18.08 | 18.23 | 17.5 | 17.52 | -3.04% | 97,628 | 173,854,126 |
| 2024-10-28 | 17.67 | 18.07 | 17.61 | 18.07 | +1.86% | 88,203 | 157,194,764 |
| 2024-10-25 | 17.4 | 17.79 | 17.3 | 17.74 | +1.72% | 88,557 | 155,698,773 |
| 2024-10-24 | 17.32 | 17.65 | 16.97 | 17.44 | +0.4% | 80,889 | 139,908,267 |
| 2024-10-23 | 17.5 | 17.88 | 17.3 | 17.37 | -0.4% | 94,750 | 166,413,237 |
| 2024-10-22 | 17.62 | 17.7 | 17.22 | 17.44 | -1.02% | 80,684 | 140,500,541 |
| 2024-10-21 | 17.29 | 17.94 | 17.25 | 17.62 | +1.91% | 113,410 | 200,040,664 |
| 2024-10-18 | 16.97 | 17.68 | 16.91 | 17.29 | +1.89% | 121,136 | 209,468,838 |
| 2024-10-17 | 17.4 | 18.06 | 16.92 | 16.97 | +0.41% | 118,030 | 205,335,376 |
| 2024-10-16 | 16.41 | 17.3 | 16.36 | 16.9 | +0.78% | 80,788 | 135,792,779 |
| 2024-10-15 | 17.2 | 17.55 | 16.7 | 16.77 | -3.12% | 95,017 | 162,879,236 |
| 2024-10-14 | 16.25 | 17.33 | 16.1 | 17.31 | +6.79% | 109,497 | 183,614,637 |
| 2024-10-11 | 16.82 | 17.19 | 16 | 16.21 | -5.37% | 90,265 | 149,867,991 |
| 2024-10-10 | 18.1 | 18.28 | 16.82 | 17.13 | -4.73% | 134,188 | 234,118,330 |
| 2024-10-09 | 19.67 | 19.67 | 17.98 | 17.98 | -10.01% | 144,538 | 267,513,636 |
| 2024-10-08 | 20.53 | 20.53 | 18.01 | 19.98 | +7.07% | 230,705 | 449,695,170 |
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：