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 |
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：