股票概览
28.52
-0.28%
-0.08
28.35
开盘价
28.75
最高价
28.03
最低价
21,908
成交量
数据更新至: 2025-03-25
技术指标
29.67
MA5 (5日均线)
30.43
MA10 (10日均线)
29.30
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 | 28.35 | 28.75 | 28.03 | 28.52 | -0.28% | 21,908 | 62,256,375 |
| 2025-03-24 | 29.33 | 29.39 | 27.92 | 28.6 | -1.48% | 63,490 | 181,534,802 |
| 2025-03-21 | 30.75 | 30.88 | 28.96 | 29.03 | -6.35% | 76,723 | 227,597,748 |
| 2025-03-20 | 30.89 | 31.45 | 30.59 | 31 | -0.64% | 48,878 | 151,098,515 |
| 2025-03-19 | 31.02 | 31.42 | 30.48 | 31.2 | -0.57% | 60,244 | 186,028,611 |
| 2025-03-18 | 30.74 | 32.35 | 30.74 | 31.38 | +2.65% | 93,054 | 295,204,605 |
| 2025-03-17 | 30.38 | 30.91 | 29.9 | 30.57 | -0.39% | 46,637 | 142,340,573 |
| 2025-03-14 | 30.51 | 31.23 | 30 | 30.69 | -0.36% | 65,793 | 201,529,184 |
| 2025-03-13 | 32.22 | 32.47 | 30.37 | 30.8 | -5.23% | 98,175 | 305,119,609 |
| 2025-03-12 | 33.42 | 34.12 | 32.41 | 32.5 | -2.84% | 93,872 | 309,996,541 |
| 2025-03-11 | 32.47 | 34.5 | 31.8 | 33.45 | +1.09% | 144,064 | 476,715,081 |
| 2025-03-10 | 30.58 | 33.09 | 30.58 | 33.09 | +10.01% | 112,799 | 360,480,978 |
| 2025-03-07 | 29.8 | 31.35 | 29.26 | 30.08 | +0.77% | 110,333 | 335,230,551 |
| 2025-03-06 | 29.79 | 30.61 | 29 | 29.85 | +0.07% | 164,122 | 486,952,328 |
| 2025-03-05 | 28.54 | 30.45 | 28.12 | 29.83 | +7.53% | 182,427 | 536,195,781 |
| 2025-03-04 | 25.25 | 27.74 | 25.01 | 27.74 | +9.99% | 101,202 | 271,784,666 |
| 2025-03-03 | 23.65 | 25.71 | 23.65 | 25.22 | +6.28% | 91,360 | 229,209,030 |
| 2025-02-28 | 24.4 | 24.77 | 23.65 | 23.73 | -3.1% | 30,143 | 72,484,302 |
| 2025-02-27 | 24.23 | 25 | 24.08 | 24.49 | +1.03% | 52,713 | 129,231,681 |
| 2025-02-26 | 23.9 | 24.32 | 23.89 | 24.24 | +1.34% | 34,057 | 82,184,144 |
| 2025-02-25 | 23.69 | 24.28 | 23.62 | 23.92 | -0.17% | 27,525 | 65,877,535 |
| 2025-02-24 | 24.25 | 24.25 | 23.65 | 23.96 | -0.5% | 29,240 | 69,885,597 |
| 2025-02-21 | 23.23 | 24.18 | 22.76 | 24.08 | +4.11% | 52,199 | 123,526,106 |
| 2025-02-20 | 23.15 | 23.28 | 22.9 | 23.13 | -0.26% | 24,870 | 57,373,908 |
| 2025-02-19 | 22.35 | 23.23 | 22.31 | 23.19 | +3.8% | 29,225 | 66,935,134 |
| 2025-02-18 | 23.08 | 23.14 | 22.23 | 22.34 | -3.21% | 25,895 | 58,814,547 |
| 2025-02-17 | 23.36 | 23.63 | 22.85 | 23.08 | -0.99% | 29,104 | 67,445,651 |
| 2025-02-14 | 23.28 | 23.53 | 23.2 | 23.31 | -0.26% | 16,715 | 38,968,094 |
| 2025-02-13 | 23.8 | 24.39 | 23.33 | 23.37 | -1.93% | 32,531 | 77,445,709 |
| 2025-02-12 | 23.43 | 23.83 | 23.2 | 23.83 | +1.19% | 29,318 | 68,853,138 |
| 2025-02-11 | 23.5 | 23.73 | 23.21 | 23.55 | -0.08% | 18,153 | 42,671,927 |
| 2025-02-10 | 23.41 | 23.61 | 23.14 | 23.57 | +0.73% | 19,048 | 44,587,732 |
| 2025-02-07 | 23.68 | 23.78 | 23.05 | 23.4 | -1.18% | 38,651 | 90,687,452 |
| 2025-02-06 | 22.6 | 23.78 | 22.33 | 23.68 | +4.46% | 31,025 | 72,457,643 |
| 2025-02-05 | 22.81 | 23.23 | 22.41 | 22.67 | -0.4% | 19,252 | 43,946,556 |
| 2025-01-27 | 23.01 | 23.18 | 22.6 | 22.76 | -1.09% | 13,943 | 31,857,655 |
| 2025-01-24 | 22.78 | 23.05 | 22.71 | 23.01 | +0.97% | 14,860 | 34,016,655 |
| 2025-01-23 | 23.26 | 23.56 | 22.78 | 22.79 | -1.56% | 18,947 | 43,937,520 |
| 2025-01-22 | 23.3 | 23.55 | 23.01 | 23.15 | -1.07% | 15,935 | 37,074,560 |
| 2025-01-21 | 23.37 | 23.5 | 23.14 | 23.4 | +0.99% | 17,706 | 41,328,357 |
| 2025-01-20 | 23.4 | 23.55 | 22.98 | 23.17 | -0.13% | 20,008 | 46,489,321 |
| 2025-01-17 | 22.78 | 23.43 | 22.66 | 23.2 | +0.87% | 24,158 | 55,693,610 |
| 2025-01-16 | 23.25 | 23.48 | 22.59 | 23 | -0.65% | 23,451 | 54,000,294 |
| 2025-01-15 | 23.35 | 23.45 | 23.01 | 23.15 | -0.98% | 13,206 | 30,590,517 |
| 2025-01-14 | 21.91 | 23.51 | 21.69 | 23.38 | +6.76% | 35,015 | 80,403,110 |
| 2025-01-13 | 21.66 | 22.04 | 21.14 | 21.9 | +0.92% | 16,968 | 36,714,950 |
| 2025-01-10 | 22.3 | 22.97 | 21.7 | 21.7 | -2.82% | 22,053 | 49,310,399 |
| 2025-01-09 | 22.09 | 22.49 | 22 | 22.33 | +0.72% | 17,237 | 38,485,638 |
| 2025-01-08 | 22.41 | 22.57 | 21.4 | 22.17 | -1.95% | 24,616 | 54,105,452 |
| 2025-01-07 | 21.78 | 22.65 | 21.68 | 22.61 | +4.39% | 28,516 | 63,420,979 |
| 2025-01-06 | 21.53 | 21.96 | 20.95 | 21.66 | +1.12% | 16,424 | 35,463,956 |
| 2025-01-03 | 22.35 | 22.37 | 21.4 | 21.42 | -3.64% | 18,145 | 39,720,089 |
| 2025-01-02 | 23.18 | 23.18 | 21.95 | 22.23 | -4.14% | 25,652 | 57,848,581 |
| 2024-12-31 | 24.35 | 24.35 | 23.19 | 23.19 | -4.25% | 21,082 | 49,697,363 |
| 2024-12-30 | 24.62 | 24.84 | 23.89 | 24.22 | -1.86% | 25,777 | 62,643,648 |
| 2024-12-27 | 24.53 | 25.33 | 24.34 | 24.68 | -0.28% | 30,662 | 76,018,113 |
| 2024-12-26 | 23.82 | 24.97 | 23.5 | 24.75 | +3.82% | 37,268 | 90,335,020 |
| 2024-12-25 | 24.39 | 24.5 | 23.6 | 23.84 | -2.73% | 15,976 | 38,155,627 |
| 2024-12-24 | 24.16 | 24.51 | 23.76 | 24.51 | +2.13% | 18,079 | 43,738,661 |
| 2024-12-23 | 25 | 25.41 | 23.88 | 24 | -4.61% | 25,888 | 63,638,025 |
| 2024-12-20 | 23.99 | 25.68 | 23.9 | 25.16 | +4.62% | 38,226 | 95,408,698 |
| 2024-12-19 | 23.39 | 24.49 | 23.31 | 24.05 | +1.82% | 31,808 | 76,461,035 |
| 2024-12-18 | 23.58 | 23.93 | 23.3 | 23.62 | +0.51% | 15,026 | 35,458,677 |
| 2024-12-17 | 24.52 | 24.52 | 23.46 | 23.5 | -3.77% | 19,568 | 46,605,921 |
| 2024-12-16 | 24.68 | 24.88 | 24.18 | 24.42 | -0.93% | 19,872 | 48,538,618 |
| 2024-12-13 | 25.33 | 25.45 | 24.65 | 24.65 | -3.64% | 27,800 | 69,319,943 |
| 2024-12-12 | 25.88 | 25.99 | 25.17 | 25.58 | -1.58% | 24,486 | 62,499,859 |
| 2024-12-11 | 25.8 | 26.6 | 25.6 | 25.99 | +0.35% | 18,799 | 48,661,102 |
| 2024-12-10 | 26.77 | 26.81 | 25.83 | 25.9 | +0.39% | 22,284 | 58,277,567 |
| 2024-12-09 | 26 | 26.5 | 25.38 | 25.8 | -0.31% | 23,682 | 61,642,406 |
| 2024-12-06 | 25.83 | 26.06 | 25.29 | 25.88 | +0.19% | 19,898 | 51,073,348 |
| 2024-12-05 | 25.51 | 26.16 | 25.16 | 25.83 | +0.86% | 19,588 | 50,414,213 |
| 2024-12-04 | 26.8 | 27.2 | 25.4 | 25.61 | -2.92% | 32,957 | 86,042,474 |
| 2024-12-03 | 26.69 | 27.77 | 26.05 | 26.38 | -0.08% | 45,998 | 123,915,133 |
| 2024-12-02 | 26.07 | 26.97 | 25.82 | 26.4 | +1.27% | 44,515 | 117,794,668 |
| 2024-11-29 | 25.1 | 26.68 | 24.8 | 26.07 | +3.78% | 49,685 | 128,491,673 |
| 2024-11-28 | 24.66 | 26.14 | 24.28 | 25.12 | +0.88% | 39,722 | 100,239,295 |
| 2024-11-27 | 24.26 | 24.9 | 23.4 | 24.9 | +1.76% | 31,161 | 75,254,713 |
| 2024-11-26 | 24.58 | 24.89 | 24.26 | 24.47 | -0.93% | 23,593 | 57,980,021 |
| 2024-11-25 | 25.08 | 25.66 | 24.23 | 24.7 | -1.32% | 40,732 | 101,280,049 |
| 2024-11-22 | 26.71 | 27.05 | 24.9 | 25.03 | -7.33% | 54,245 | 140,595,563 |
| 2024-11-21 | 26.44 | 28.19 | 26.44 | 27.01 | +2.16% | 61,697 | 169,211,036 |
| 2024-11-20 | 25.83 | 26.62 | 25.5 | 26.44 | +1.42% | 39,697 | 103,835,298 |
| 2024-11-19 | 25.56 | 26.2 | 25.28 | 26.07 | +2.28% | 36,219 | 93,257,273 |
| 2024-11-18 | 26.22 | 26.66 | 25.08 | 25.49 | -3.63% | 58,287 | 149,267,547 |
| 2024-11-15 | 26.49 | 27.69 | 26.1 | 26.45 | -0.19% | 60,003 | 161,304,027 |
| 2024-11-14 | 27.85 | 28.08 | 26.35 | 26.5 | -4.92% | 46,807 | 126,302,702 |
| 2024-11-13 | 28.59 | 29.17 | 27.02 | 27.87 | -1.94% | 73,139 | 203,001,035 |
| 2024-11-12 | 30 | 31.8 | 28.42 | 28.42 | -2.64% | 132,316 | 391,389,870 |
| 2024-11-11 | 27.33 | 29.19 | 26.83 | 29.19 | +9.98% | 132,927 | 375,134,560 |
| 2024-11-08 | 25.3 | 27.5 | 25.24 | 26.54 | +4.9% | 137,876 | 367,047,320 |
| 2024-11-07 | 26.62 | 26.68 | 24.45 | 25.3 | -4.96% | 161,220 | 407,887,951 |
| 2024-11-06 | 24 | 26.62 | 23.98 | 26.62 | +10% | 174,975 | 451,229,083 |
| 2024-11-05 | 22.75 | 25.04 | 22.51 | 24.2 | +6.33% | 168,373 | 405,719,639 |
| 2024-11-04 | 20.9 | 23 | 20.9 | 22.76 | +7.97% | 96,000 | 212,049,941 |
| 2024-11-01 | 20.76 | 21.63 | 20.33 | 21.08 | +1.05% | 70,784 | 149,076,201 |
| 2024-10-31 | 20.41 | 21 | 20.1 | 20.86 | +1.66% | 46,337 | 95,774,496 |
| 2024-10-30 | 20.46 | 20.95 | 20.34 | 20.52 | +0.24% | 42,661 | 87,824,284 |
| 2024-10-29 | 21.13 | 21.26 | 20.4 | 20.47 | -3.08% | 52,308 | 108,759,141 |
| 2024-10-28 | 21.64 | 21.64 | 20.79 | 21.12 | -2.4% | 49,992 | 104,949,567 |
| 2024-10-25 | 21.54 | 21.92 | 21.29 | 21.64 | +0.98% | 32,204 | 69,566,600 |
| 2024-10-24 | 21.37 | 21.59 | 21.18 | 21.43 | -0.88% | 27,576 | 58,874,261 |
| 2024-10-23 | 21.81 | 22.19 | 21.42 | 21.62 | -2.57% | 47,478 | 103,178,604 |
| 2024-10-22 | 21.47 | 23.5 | 21.33 | 22.19 | +3.02% | 72,677 | 162,508,873 |
| 2024-10-21 | 21.2 | 22.02 | 21.18 | 21.54 | +2.33% | 49,240 | 106,125,368 |
| 2024-10-18 | 20.1 | 21.48 | 20.1 | 21.05 | +4.67% | 47,582 | 99,086,342 |
| 2024-10-17 | 20.3 | 20.57 | 20.09 | 20.11 | -0.94% | 25,169 | 51,248,182 |
| 2024-10-16 | 20 | 20.87 | 20 | 20.3 | -0.29% | 28,347 | 58,027,776 |
| 2024-10-15 | 20.66 | 21.03 | 20.36 | 20.36 | -1.93% | 28,942 | 59,840,418 |
| 2024-10-14 | 20.26 | 20.86 | 19.66 | 20.76 | +3.18% | 36,214 | 73,499,942 |
| 2024-10-11 | 20.98 | 20.98 | 19.88 | 20.12 | -4.64% | 36,220 | 73,744,674 |
| 2024-10-10 | 21.54 | 21.8 | 20.91 | 21.1 | -0.09% | 42,164 | 89,835,443 |
| 2024-10-09 | 22.6 | 22.7 | 20.96 | 21.12 | -8.97% | 70,398 | 154,271,895 |
| 2024-10-08 | 23.2 | 23.2 | 21.39 | 23.2 | +10% | 92,831 | 209,712,897 |
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：