股票概览
29.41
+0.93%
+0.27
28.77
开盘价
29.42
最高价
28.59
最低价
29,181
成交量
数据更新至: 2025-03-25
技术指标
28.97
MA5 (5日均线)
28.88
MA10 (10日均线)
27.67
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 | 28.77 | 29.42 | 28.59 | 29.41 | +0.93% | 29,181 | 84,612,846 |
| 2025-03-24 | 28.37 | 29.21 | 28.16 | 29.14 | +2.75% | 54,799 | 157,444,496 |
| 2025-03-21 | 28.32 | 29.06 | 28.13 | 28.36 | -1.36% | 35,949 | 102,272,172 |
| 2025-03-20 | 29.46 | 30.01 | 28.58 | 28.75 | -1.47% | 45,847 | 134,072,956 |
| 2025-03-19 | 29.4 | 29.5 | 29.05 | 29.18 | -0.51% | 34,204 | 100,050,414 |
| 2025-03-18 | 29.01 | 29.54 | 28.81 | 29.33 | -0.51% | 51,737 | 150,595,149 |
| 2025-03-17 | 28.29 | 30.59 | 28.25 | 29.48 | +4.21% | 111,040 | 327,448,610 |
| 2025-03-14 | 28.26 | 28.45 | 27.9 | 28.29 | -0.11% | 63,401 | 178,766,030 |
| 2025-03-13 | 28.54 | 28.74 | 28.03 | 28.32 | -0.67% | 54,133 | 153,461,865 |
| 2025-03-12 | 29.3 | 29.45 | 28.33 | 28.51 | -2.7% | 101,876 | 292,432,470 |
| 2025-03-11 | 26.4 | 29.3 | 26 | 29.3 | +9.98% | 126,771 | 355,907,110 |
| 2025-03-10 | 27.3 | 27.45 | 26.41 | 26.64 | +0.53% | 43,602 | 116,931,422 |
| 2025-03-07 | 26.11 | 26.78 | 25.81 | 26.5 | +1.69% | 38,205 | 100,644,043 |
| 2025-03-06 | 26.03 | 26.2 | 25.72 | 26.06 | +0.15% | 27,548 | 71,672,874 |
| 2025-03-05 | 26.36 | 26.53 | 25.78 | 26.02 | -1.25% | 22,535 | 58,566,778 |
| 2025-03-04 | 25.65 | 26.48 | 25.37 | 26.35 | +3.13% | 39,490 | 102,735,082 |
| 2025-03-03 | 25.65 | 25.95 | 25.42 | 25.55 | -0.39% | 24,876 | 63,782,580 |
| 2025-02-28 | 26.18 | 26.38 | 25.58 | 25.65 | -1.99% | 27,703 | 71,968,035 |
| 2025-02-27 | 26.28 | 26.36 | 25.92 | 26.17 | -0.95% | 27,264 | 71,179,093 |
| 2025-02-26 | 26.15 | 26.42 | 25.88 | 26.42 | +0.57% | 33,314 | 87,072,327 |
| 2025-02-25 | 26.53 | 26.76 | 26.21 | 26.27 | -3.13% | 43,905 | 115,990,688 |
| 2025-02-24 | 27.61 | 28.24 | 27.08 | 27.12 | +0.82% | 67,921 | 186,927,718 |
| 2025-02-21 | 26.5 | 27.08 | 26.35 | 26.9 | +1.24% | 51,197 | 136,979,866 |
| 2025-02-20 | 26.8 | 27.14 | 26.43 | 26.57 | -1.99% | 51,549 | 137,523,233 |
| 2025-02-19 | 26.5 | 27.21 | 26.13 | 27.11 | +1.69% | 68,224 | 182,358,927 |
| 2025-02-18 | 26.85 | 27.37 | 26.5 | 26.66 | -1.11% | 63,020 | 169,562,119 |
| 2025-02-17 | 27.4 | 27.41 | 26.52 | 26.96 | -2.53% | 79,703 | 214,308,738 |
| 2025-02-14 | 27.78 | 28.3 | 27.14 | 27.66 | +0.36% | 119,887 | 332,986,623 |
| 2025-02-13 | 25.08 | 27.56 | 25.01 | 27.56 | +10.02% | 101,422 | 271,885,623 |
| 2025-02-12 | 24.85 | 25.05 | 24.6 | 25.05 | +0.97% | 29,889 | 74,074,846 |
| 2025-02-11 | 25.33 | 25.33 | 24.75 | 24.81 | -2.17% | 37,765 | 94,087,032 |
| 2025-02-10 | 25.09 | 25.42 | 25.08 | 25.36 | +0.48% | 23,689 | 59,830,428 |
| 2025-02-07 | 24.98 | 25.36 | 24.83 | 25.24 | +0.68% | 33,778 | 84,929,641 |
| 2025-02-06 | 24.9 | 25.09 | 24.54 | 25.07 | +0.28% | 29,674 | 73,475,379 |
| 2025-02-05 | 25.3 | 25.53 | 24.85 | 25 | -1.61% | 28,127 | 70,489,660 |
| 2025-01-27 | 25.6 | 25.92 | 25.4 | 25.41 | -0.51% | 24,554 | 62,974,555 |
| 2025-01-24 | 26.01 | 26.01 | 25.3 | 25.54 | -1.81% | 37,479 | 95,689,998 |
| 2025-01-23 | 26 | 26.39 | 25.9 | 26.01 | +0.04% | 22,526 | 58,823,157 |
| 2025-01-22 | 26.51 | 26.55 | 25.93 | 26 | -1.89% | 16,831 | 43,976,780 |
| 2025-01-21 | 26.55 | 26.7 | 26.12 | 26.5 | -0.23% | 14,065 | 37,072,932 |
| 2025-01-20 | 26.45 | 26.64 | 26.15 | 26.56 | +0.87% | 20,332 | 53,807,050 |
| 2025-01-17 | 26.18 | 26.36 | 25.85 | 26.33 | +0.34% | 15,798 | 41,302,657 |
| 2025-01-16 | 26.5 | 26.68 | 26.12 | 26.24 | -0.3% | 14,973 | 39,531,494 |
| 2025-01-15 | 26.78 | 26.85 | 26.25 | 26.32 | -1.79% | 17,537 | 46,520,148 |
| 2025-01-14 | 26.47 | 26.8 | 26.1 | 26.8 | +1.86% | 22,796 | 60,387,921 |
| 2025-01-13 | 26.02 | 26.38 | 25.74 | 26.31 | +1.04% | 12,141 | 31,821,592 |
| 2025-01-10 | 26.83 | 26.83 | 25.94 | 26.04 | -3.05% | 17,117 | 45,205,372 |
| 2025-01-09 | 27.23 | 27.38 | 26.72 | 26.86 | -0.37% | 14,110 | 38,125,366 |
| 2025-01-08 | 27 | 27.34 | 26.58 | 26.96 | -0.66% | 16,303 | 43,997,539 |
| 2025-01-07 | 27.43 | 27.49 | 26.92 | 27.14 | -0.62% | 17,368 | 47,132,382 |
| 2025-01-06 | 26.84 | 27.64 | 26.45 | 27.31 | +1.68% | 21,723 | 59,255,038 |
| 2025-01-03 | 27.25 | 27.51 | 26.74 | 26.86 | -1.32% | 19,261 | 52,290,592 |
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：