股票概览
28.36
+0.85%
+0.24
27.98
开盘价
28.49
最高价
27.98
最低价
5,152
成交量
数据更新至: 2025-03-25
技术指标
28.55
MA5 (5日均线)
28.67
MA10 (10日均线)
28.71
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 | 27.98 | 28.49 | 27.98 | 28.36 | +0.85% | 5,152 | 14,570,446 |
| 2025-03-24 | 28.35 | 28.66 | 27.76 | 28.12 | -1.33% | 7,182 | 20,253,430 |
| 2025-03-21 | 28.79 | 28.97 | 28.39 | 28.5 | -1.08% | 8,872 | 25,407,339 |
| 2025-03-20 | 29.06 | 29.13 | 28.76 | 28.81 | -0.59% | 4,939 | 14,270,630 |
| 2025-03-19 | 29.02 | 29.29 | 28.9 | 28.98 | -0.07% | 8,384 | 24,363,891 |
| 2025-03-18 | 29.01 | 29.18 | 28.82 | 29 | +0.03% | 6,549 | 18,993,306 |
| 2025-03-17 | 28.92 | 29.06 | 28.8 | 28.99 | +0.24% | 6,222 | 18,024,410 |
| 2025-03-14 | 28.43 | 28.95 | 28.34 | 28.92 | +2.05% | 8,872 | 25,482,672 |
| 2025-03-13 | 28.72 | 28.88 | 28.17 | 28.34 | -1.32% | 7,927 | 22,592,743 |
| 2025-03-12 | 28.9 | 28.92 | 28.58 | 28.72 | -0.62% | 5,161 | 14,805,412 |
| 2025-03-11 | 28.51 | 28.9 | 28.51 | 28.9 | +0.03% | 5,077 | 14,611,831 |
| 2025-03-10 | 29.09 | 29.3 | 28.7 | 28.89 | +0.49% | 5,194 | 15,024,714 |
| 2025-03-07 | 28.8 | 29.07 | 28.62 | 28.75 | -0.55% | 4,551 | 13,099,485 |
| 2025-03-06 | 28.6 | 29 | 28.47 | 28.91 | +1.44% | 6,470 | 18,633,917 |
| 2025-03-05 | 28.81 | 28.86 | 28.41 | 28.5 | -1.08% | 6,674 | 19,048,066 |
| 2025-03-04 | 28.6 | 29.12 | 28.35 | 28.81 | +0.63% | 6,356 | 18,363,147 |
| 2025-03-03 | 28.28 | 28.98 | 28.28 | 28.63 | +0.88% | 7,373 | 21,172,764 |
| 2025-02-28 | 28.94 | 29.14 | 28.26 | 28.38 | -1.94% | 7,203 | 20,656,148 |
| 2025-02-27 | 28.72 | 28.95 | 28.55 | 28.94 | +0.8% | 6,757 | 19,452,973 |
| 2025-02-26 | 28.7 | 28.76 | 28.48 | 28.71 | +0.45% | 8,915 | 25,522,095 |
| 2025-02-25 | 28.54 | 28.85 | 28.44 | 28.58 | -0.49% | 5,551 | 15,912,224 |
| 2025-02-24 | 29.05 | 29.09 | 28.55 | 28.72 | -1.14% | 11,636 | 33,370,750 |
| 2025-02-21 | 29.78 | 29.95 | 28.83 | 29.05 | -2.16% | 13,477 | 39,316,487 |
| 2025-02-20 | 29.51 | 29.95 | 29.3 | 29.69 | +0.85% | 9,959 | 29,551,840 |
| 2025-02-19 | 29.6 | 29.81 | 29.31 | 29.44 | -0.81% | 9,039 | 26,689,578 |
| 2025-02-18 | 29.79 | 30.15 | 29.51 | 29.68 | -0.87% | 8,053 | 24,028,707 |
| 2025-02-17 | 30.1 | 30.6 | 29.62 | 29.94 | -1.09% | 13,754 | 41,365,523 |
| 2025-02-14 | 29.74 | 30.5 | 29.65 | 30.27 | +1.44% | 8,824 | 26,716,355 |
| 2025-02-13 | 30.3 | 30.48 | 29.84 | 29.84 | -1.78% | 10,514 | 31,723,865 |
| 2025-02-12 | 29.95 | 30.7 | 29.6 | 30.38 | +1.37% | 12,755 | 38,259,215 |
| 2025-02-11 | 29.97 | 30.06 | 29.47 | 29.97 | +0.37% | 8,037 | 23,906,213 |
| 2025-02-10 | 29.23 | 29.92 | 28.9 | 29.86 | +2.3% | 12,099 | 35,744,214 |
| 2025-02-07 | 29.03 | 29.58 | 28.8 | 29.19 | +0.38% | 10,583 | 30,889,063 |
| 2025-02-06 | 28.99 | 29.1 | 28.55 | 29.08 | +0.8% | 8,100 | 23,320,708 |
| 2025-02-05 | 29.65 | 29.73 | 28.72 | 28.85 | -2.47% | 9,520 | 27,592,529 |
| 2025-01-27 | 28.93 | 29.68 | 28.93 | 29.58 | +2.07% | 7,499 | 22,053,208 |
| 2025-01-24 | 29.33 | 29.49 | 28.8 | 28.98 | -1.83% | 9,563 | 27,764,513 |
| 2025-01-23 | 30.29 | 31.4 | 29.11 | 29.52 | -2.54% | 26,515 | 80,681,269 |
| 2025-01-22 | 29.16 | 30.91 | 29 | 30.29 | +3.03% | 20,238 | 60,832,252 |
| 2025-01-21 | 28.81 | 29.48 | 28.38 | 29.4 | +1.91% | 9,244 | 26,855,963 |
| 2025-01-20 | 28.41 | 28.87 | 28.19 | 28.85 | +2.09% | 6,535 | 18,690,001 |
| 2025-01-17 | 27.87 | 28.37 | 27.87 | 28.26 | +0.39% | 4,050 | 11,420,854 |
| 2025-01-16 | 28.26 | 28.53 | 27.85 | 28.15 | -0.42% | 5,501 | 15,481,897 |
| 2025-01-15 | 28.74 | 28.74 | 28.12 | 28.27 | -1.67% | 4,939 | 13,973,972 |
| 2025-01-14 | 28.43 | 28.8 | 28.21 | 28.75 | +1.13% | 7,093 | 20,278,608 |
| 2025-01-13 | 27.85 | 28.48 | 27.65 | 28.43 | +2.16% | 4,607 | 12,989,635 |
| 2025-01-10 | 28.45 | 28.48 | 27.76 | 27.83 | -1.28% | 4,206 | 11,784,639 |
| 2025-01-09 | 28.5 | 28.65 | 28.1 | 28.19 | -1.47% | 3,934 | 11,123,679 |
| 2025-01-08 | 28.51 | 28.78 | 28.08 | 28.61 | +0.35% | 5,057 | 14,391,140 |
| 2025-01-07 | 28.24 | 28.51 | 27.74 | 28.51 | +1.82% | 7,630 | 21,521,538 |
| 2025-01-06 | 27.21 | 28.28 | 27.07 | 28 | +3.24% | 9,304 | 25,882,888 |
| 2025-01-03 | 27.58 | 28.1 | 27.02 | 27.12 | -1.2% | 7,471 | 20,595,264 |
| 2025-01-02 | 28.02 | 28.35 | 27.34 | 27.45 | -2.24% | 4,834 | 13,465,720 |
| 2024-12-31 | 28.7 | 28.77 | 27.9 | 28.08 | -2.23% | 6,730 | 19,021,398 |
| 2024-12-30 | 28.81 | 29.11 | 28.52 | 28.72 | -1.31% | 6,176 | 17,778,434 |
| 2024-12-27 | 29.03 | 29.43 | 28.89 | 29.1 | +0.03% | 4,088 | 11,918,248 |
| 2024-12-26 | 28.7 | 29.3 | 28.56 | 29.09 | +1.18% | 4,846 | 14,061,737 |
| 2024-12-25 | 29.27 | 29.41 | 28.53 | 28.75 | -0.48% | 4,203 | 12,143,597 |
| 2024-12-24 | 28.63 | 28.92 | 28.5 | 28.89 | +1.58% | 4,894 | 14,079,729 |
| 2024-12-23 | 29.48 | 29.73 | 28.33 | 28.44 | -3.4% | 6,692 | 19,294,505 |
| 2024-12-20 | 29.26 | 29.66 | 29.25 | 29.44 | +0.51% | 4,354 | 12,825,892 |
| 2024-12-19 | 29.3 | 29.45 | 28.96 | 29.29 | -0.64% | 5,629 | 16,435,838 |
| 2024-12-18 | 29.77 | 30.09 | 29.34 | 29.48 | -0.74% | 7,734 | 22,916,380 |
| 2024-12-17 | 30.13 | 30.33 | 29.54 | 29.7 | -1.43% | 5,571 | 16,627,369 |
| 2024-12-16 | 30.21 | 30.6 | 30.03 | 30.13 | -0.69% | 5,908 | 17,854,209 |
| 2024-12-13 | 31.76 | 31.76 | 30.3 | 30.34 | -3.13% | 11,271 | 34,602,629 |
| 2024-12-12 | 30.99 | 31.55 | 30.55 | 31.32 | +2.59% | 14,930 | 46,465,925 |
| 2024-12-11 | 30.41 | 30.78 | 30.41 | 30.53 | 0% | 6,237 | 19,055,161 |
| 2024-12-10 | 31.19 | 31.33 | 30.52 | 30.53 | -0.03% | 7,571 | 23,408,266 |
| 2024-12-09 | 31 | 31.24 | 30.3 | 30.54 | -1.04% | 7,514 | 23,124,150 |
| 2024-12-06 | 30.74 | 31.05 | 30.46 | 30.86 | +0.39% | 6,174 | 18,987,110 |
| 2024-12-05 | 31 | 31.16 | 30.32 | 30.74 | -1.25% | 8,513 | 26,225,311 |
| 2024-12-04 | 32.76 | 33.02 | 30.75 | 31.13 | -2.75% | 19,499 | 62,412,502 |
| 2024-12-03 | 31.64 | 32.75 | 31.18 | 32.01 | +0.41% | 14,316 | 45,584,281 |
| 2024-12-02 | 31.14 | 32.03 | 30.65 | 31.88 | +3.57% | 11,271 | 35,561,329 |
| 2024-11-29 | 29.69 | 30.94 | 29.69 | 30.78 | +2.67% | 8,324 | 25,376,810 |
| 2024-11-28 | 30.24 | 30.54 | 29.82 | 29.98 | -0.83% | 5,904 | 17,826,955 |
| 2024-11-27 | 29.99 | 30.24 | 29.32 | 30.23 | +0.17% | 6,027 | 17,928,786 |
| 2024-11-26 | 30.32 | 30.95 | 30.11 | 30.18 | -0.36% | 4,369 | 13,360,063 |
| 2024-11-25 | 29.99 | 30.44 | 29.75 | 30.29 | +1.47% | 4,007 | 12,090,202 |
| 2024-11-22 | 31.3 | 31.3 | 29.83 | 29.85 | -4.6% | 7,594 | 23,176,713 |
| 2024-11-21 | 31.49 | 31.58 | 31 | 31.29 | -0.13% | 5,687 | 17,791,017 |
| 2024-11-20 | 31.26 | 31.7 | 31.02 | 31.33 | +0.58% | 6,517 | 20,473,201 |
| 2024-11-19 | 30.55 | 31.15 | 30.35 | 31.15 | +2% | 5,130 | 15,788,430 |
| 2024-11-18 | 30.84 | 31.26 | 30.31 | 30.54 | -1.71% | 6,431 | 19,812,905 |
| 2024-11-15 | 31.22 | 31.67 | 31.04 | 31.07 | -0.54% | 7,427 | 23,242,666 |
| 2024-11-14 | 31.92 | 31.98 | 31.03 | 31.24 | -2.07% | 8,655 | 27,278,133 |
| 2024-11-13 | 32.82 | 33.44 | 31.18 | 31.9 | -3.68% | 22,611 | 72,024,876 |
| 2024-11-12 | 32.98 | 33.98 | 32.77 | 33.12 | +0.94% | 16,690 | 55,788,106 |
| 2024-11-11 | 31.97 | 32.88 | 31.82 | 32.81 | +2.08% | 10,126 | 32,953,227 |
| 2024-11-08 | 32.4 | 32.68 | 32.06 | 32.14 | +0.25% | 7,833 | 25,343,838 |
| 2024-11-07 | 31.42 | 32.45 | 31.15 | 32.06 | +2.2% | 12,681 | 40,549,267 |
| 2024-11-06 | 31.7 | 31.98 | 31.2 | 31.37 | -1.04% | 7,378 | 23,301,430 |
| 2024-11-05 | 31.38 | 31.95 | 30.73 | 31.7 | +1.93% | 7,636 | 23,961,391 |
| 2024-11-04 | 31.2 | 31.66 | 30.31 | 31.1 | +2.78% | 9,844 | 30,583,749 |
| 2024-11-01 | 31.05 | 31.44 | 30.2 | 30.26 | -2.13% | 13,183 | 40,409,771 |
| 2024-10-31 | 31.21 | 31.6 | 30.91 | 30.92 | -1.28% | 8,477 | 26,407,159 |
| 2024-10-30 | 31.53 | 32.28 | 30.9 | 31.32 | -2% | 7,174 | 22,521,390 |
| 2024-10-29 | 33.33 | 33.44 | 31.74 | 31.96 | -3.06% | 9,186 | 29,818,415 |
| 2024-10-28 | 32.33 | 33.3 | 32.17 | 32.97 | +2.04% | 9,294 | 30,413,312 |
| 2024-10-25 | 31.45 | 32.39 | 31.13 | 32.31 | +3.52% | 9,429 | 30,145,733 |
| 2024-10-24 | 31.6 | 31.85 | 31.2 | 31.21 | -0.92% | 4,318 | 13,589,971 |
| 2024-10-23 | 31.51 | 32.05 | 31.18 | 31.5 | -0.88% | 9,151 | 28,889,955 |
| 2024-10-22 | 31.62 | 31.94 | 31.11 | 31.78 | -0.22% | 6,884 | 21,731,115 |
| 2024-10-21 | 31.66 | 32.3 | 31.42 | 31.85 | +0.54% | 8,055 | 25,665,603 |
| 2024-10-18 | 30.8 | 32.35 | 30.46 | 31.68 | +3.16% | 9,132 | 28,679,959 |
| 2024-10-17 | 31.25 | 31.84 | 30.52 | 30.71 | -0.94% | 10,269 | 32,104,358 |
| 2024-10-16 | 30.7 | 31.15 | 30.22 | 31 | +0.65% | 9,076 | 27,810,368 |
| 2024-10-15 | 31.73 | 31.79 | 30.79 | 30.8 | -4.2% | 12,414 | 38,880,579 |
| 2024-10-14 | 31.9 | 32.15 | 30.88 | 32.15 | +1.48% | 12,817 | 40,347,430 |
| 2024-10-11 | 33.27 | 33.46 | 31.39 | 31.68 | -5.01% | 8,285 | 26,721,736 |
| 2024-10-10 | 32.84 | 34.25 | 32.75 | 33.35 | +1.52% | 10,303 | 34,564,266 |
| 2024-10-09 | 36.32 | 36.32 | 32.65 | 32.85 | -9.2% | 15,883 | 54,394,128 |
| 2024-10-08 | 37.18 | 37.33 | 34.06 | 36.18 | +6.6% | 19,674 | 71,160,808 |
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：