股票概览
27.48
-3.75%
-1.07
28.58
开盘价
28.85
最高价
27.06
最低价
119,893
成交量
数据更新至: 2025-03-25
技术指标
28.27
MA5 (5日均线)
28.69
MA10 (10日均线)
28.47
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 | 28.58 | 28.85 | 27.06 | 27.48 | -3.75% | 119,893 | 331,758,564 |
| 2025-03-24 | 28.19 | 28.66 | 28.03 | 28.55 | +1.31% | 98,323 | 278,786,334 |
| 2025-03-21 | 28.29 | 28.65 | 28 | 28.18 | -1.02% | 84,172 | 237,994,573 |
| 2025-03-20 | 28.68 | 28.94 | 28.33 | 28.47 | -0.77% | 76,832 | 219,774,238 |
| 2025-03-19 | 29.42 | 29.48 | 28.26 | 28.69 | -2.84% | 160,683 | 460,379,131 |
| 2025-03-18 | 29.69 | 30.06 | 29.41 | 29.53 | -0.54% | 96,179 | 285,720,076 |
| 2025-03-17 | 29.61 | 29.81 | 29.16 | 29.69 | +0.81% | 154,418 | 454,849,645 |
| 2025-03-14 | 27.83 | 30.2 | 27.69 | 29.45 | +5.25% | 260,716 | 763,317,940 |
| 2025-03-13 | 28.71 | 29.04 | 27.69 | 27.98 | -2.98% | 211,867 | 594,520,488 |
| 2025-03-12 | 29.05 | 29.29 | 28.28 | 28.84 | -0.96% | 179,962 | 518,410,391 |
| 2025-03-11 | 28.17 | 29.87 | 28.1 | 29.12 | +2.36% | 296,120 | 855,703,231 |
| 2025-03-10 | 27.3 | 28.6 | 26.98 | 28.45 | +4.56% | 215,440 | 602,644,218 |
| 2025-03-07 | 28.43 | 28.55 | 27.04 | 27.21 | -4.56% | 198,785 | 551,300,589 |
| 2025-03-06 | 28 | 28.76 | 27.81 | 28.51 | +2.59% | 161,531 | 459,729,370 |
| 2025-03-05 | 27.64 | 28.4 | 27.39 | 27.79 | +0.8% | 146,337 | 407,238,344 |
| 2025-03-04 | 27.13 | 27.74 | 26.95 | 27.57 | +0.69% | 135,267 | 370,491,489 |
| 2025-03-03 | 27.85 | 28.19 | 26.93 | 27.38 | -1.93% | 225,366 | 619,952,042 |
| 2025-02-28 | 28.83 | 28.95 | 27.66 | 27.92 | -5.07% | 228,785 | 643,754,138 |
| 2025-02-27 | 29.4 | 30.31 | 29.08 | 29.41 | +1.1% | 172,541 | 510,567,368 |
| 2025-02-26 | 29.87 | 30.08 | 28.99 | 29.09 | -2.61% | 185,637 | 545,263,079 |
| 2025-02-25 | 29.88 | 30.65 | 29.55 | 29.87 | -0.73% | 179,213 | 537,513,935 |
| 2025-02-24 | 30.99 | 32.01 | 29.85 | 30.09 | -1.31% | 259,851 | 791,933,803 |
| 2025-02-21 | 29.76 | 31.12 | 29.57 | 30.49 | +2.45% | 240,980 | 737,079,075 |
| 2025-02-20 | 29.8 | 30.5 | 29.65 | 29.76 | 0% | 194,109 | 583,416,432 |
| 2025-02-19 | 28.6 | 29.98 | 28.6 | 29.76 | +3.87% | 231,532 | 681,853,838 |
| 2025-02-18 | 28.06 | 29.75 | 27.82 | 28.65 | +1.81% | 310,510 | 903,169,317 |
| 2025-02-17 | 28.17 | 28.28 | 27.42 | 28.14 | +1.3% | 208,199 | 582,357,912 |
| 2025-02-14 | 25.71 | 28.28 | 25.63 | 27.78 | +7.47% | 256,720 | 703,144,647 |
| 2025-02-13 | 26.26 | 26.41 | 25.77 | 25.85 | -1.71% | 88,652 | 230,619,363 |
| 2025-02-12 | 25.58 | 26.47 | 25.48 | 26.3 | +2.73% | 130,819 | 342,096,115 |
| 2025-02-11 | 25.15 | 25.8 | 24.93 | 25.6 | +1.99% | 119,595 | 304,455,332 |
| 2025-02-10 | 25.45 | 25.6 | 24.98 | 25.1 | -0.95% | 88,418 | 222,972,228 |
| 2025-02-07 | 24.92 | 25.75 | 24.4 | 25.34 | +1.73% | 149,679 | 376,192,750 |
| 2025-02-06 | 24.59 | 25.16 | 24.58 | 24.91 | +1.01% | 112,583 | 280,899,736 |
| 2025-02-05 | 25.6 | 26 | 24.27 | 24.66 | -3.45% | 176,826 | 439,081,346 |
| 2025-01-27 | 26.33 | 26.46 | 25.48 | 25.54 | -3.04% | 120,933 | 311,757,546 |
| 2025-01-24 | 26.33 | 26.59 | 26.09 | 26.34 | +0.11% | 110,547 | 291,307,463 |
| 2025-01-23 | 26.95 | 27.08 | 26.29 | 26.31 | -2.19% | 151,736 | 404,056,019 |
| 2025-01-22 | 26.52 | 27.22 | 26.52 | 26.9 | +1.32% | 183,584 | 494,258,654 |
| 2025-01-21 | 26.3 | 26.98 | 25.71 | 26.55 | +1.14% | 224,486 | 590,314,964 |
| 2025-01-20 | 25.55 | 26.29 | 25.14 | 26.25 | +3.88% | 241,687 | 622,865,869 |
| 2025-01-17 | 25 | 25.58 | 24.74 | 25.27 | +1% | 155,994 | 393,732,257 |
| 2025-01-16 | 24.89 | 25.38 | 24.72 | 25.02 | +0.72% | 143,925 | 360,529,457 |
| 2025-01-15 | 25.15 | 25.48 | 24.7 | 24.84 | -0.64% | 152,157 | 381,676,016 |
| 2025-01-14 | 23.82 | 25.3 | 23.73 | 25 | +4.47% | 236,568 | 586,467,329 |
| 2025-01-13 | 23.97 | 24.42 | 23.16 | 23.93 | -0.87% | 220,122 | 526,229,049 |
| 2025-01-10 | 23.92 | 24.76 | 23.73 | 24.14 | +2.55% | 310,677 | 754,740,876 |
| 2025-01-09 | 22.11 | 24.4 | 22.01 | 23.54 | +5.94% | 234,843 | 553,405,340 |
| 2025-01-08 | 22.9 | 22.91 | 21.61 | 22.22 | -3.27% | 165,761 | 365,886,661 |
| 2025-01-07 | 22.9 | 23.1 | 22.62 | 22.97 | +0.48% | 61,179 | 140,187,704 |
| 2025-01-06 | 23.03 | 23.38 | 22.55 | 22.86 | -1.04% | 105,191 | 240,852,459 |
| 2025-01-03 | 23.2 | 23.67 | 23.03 | 23.1 | +0.17% | 91,197 | 212,558,455 |
| 2025-01-02 | 23.56 | 23.64 | 22.92 | 23.06 | -2.21% | 79,586 | 185,172,542 |
| 2024-12-31 | 24.28 | 24.36 | 23.51 | 23.58 | -2.24% | 86,514 | 206,018,788 |
| 2024-12-30 | 23.91 | 24.28 | 23.82 | 24.12 | +0.58% | 60,553 | 145,863,580 |
| 2024-12-27 | 24.1 | 24.24 | 23.85 | 23.98 | -0.29% | 66,082 | 158,998,514 |
| 2024-12-26 | 23.73 | 24.39 | 23.73 | 24.05 | +0.88% | 97,488 | 235,186,085 |
| 2024-12-25 | 23.9 | 24.04 | 23.72 | 23.84 | -0.38% | 54,771 | 130,429,342 |
| 2024-12-24 | 23.46 | 23.99 | 23.4 | 23.93 | +2.22% | 96,525 | 229,252,734 |
| 2024-12-23 | 23.54 | 23.63 | 23.06 | 23.41 | -0.38% | 101,752 | 237,843,747 |
| 2024-12-20 | 23.19 | 23.84 | 23.06 | 23.5 | +1.34% | 99,016 | 233,110,263 |
| 2024-12-19 | 22.93 | 23.2 | 22.69 | 23.19 | +0.43% | 59,923 | 137,445,983 |
| 2024-12-18 | 22.98 | 23.27 | 22.92 | 23.09 | +0.61% | 68,322 | 157,918,052 |
| 2024-12-17 | 23.1 | 23.32 | 22.88 | 22.95 | -1.29% | 67,863 | 156,422,351 |
| 2024-12-16 | 23.29 | 23.56 | 22.98 | 23.25 | -0.6% | 84,608 | 196,317,512 |
| 2024-12-13 | 23.8 | 23.85 | 23.22 | 23.39 | -2.05% | 129,789 | 304,037,708 |
| 2024-12-12 | 23.93 | 23.95 | 23.65 | 23.88 | 0% | 86,936 | 206,981,726 |
| 2024-12-11 | 24.2 | 24.29 | 23.8 | 23.88 | -1.24% | 95,173 | 228,374,619 |
| 2024-12-10 | 25 | 25.08 | 24.16 | 24.18 | -0.66% | 148,847 | 366,578,877 |
| 2024-12-09 | 24.12 | 25 | 24.01 | 24.34 | +0.91% | 147,660 | 362,004,379 |
| 2024-12-06 | 24.3 | 24.33 | 23.81 | 24.12 | -0.7% | 83,791 | 201,655,480 |
| 2024-12-05 | 24.04 | 24.44 | 23.96 | 24.29 | +0.83% | 68,294 | 165,231,338 |
| 2024-12-04 | 24.64 | 24.83 | 24 | 24.09 | -2.19% | 88,638 | 215,491,750 |
| 2024-12-03 | 24.73 | 24.84 | 24.39 | 24.63 | -0.65% | 112,128 | 275,585,227 |
| 2024-12-02 | 25.08 | 25.33 | 24.55 | 24.79 | +2.65% | 205,120 | 510,431,487 |
| 2024-11-29 | 23.83 | 24.39 | 23.46 | 24.15 | +1.43% | 161,423 | 387,780,353 |
| 2024-11-28 | 23.36 | 24.7 | 23.2 | 23.81 | +3.07% | 203,524 | 491,628,998 |
| 2024-11-27 | 22.54 | 23.11 | 21.81 | 23.1 | +2.17% | 161,035 | 360,655,734 |
| 2024-11-26 | 23.16 | 23.3 | 22.58 | 22.61 | -2.63% | 105,506 | 240,821,771 |
| 2024-11-25 | 23.49 | 23.9 | 22.85 | 23.22 | -0.98% | 146,397 | 342,533,162 |
| 2024-11-22 | 23.99 | 24.59 | 23.41 | 23.45 | -2.37% | 164,860 | 395,233,620 |
| 2024-11-21 | 23.87 | 24.5 | 23.6 | 24.02 | +0.38% | 142,548 | 342,736,817 |
| 2024-11-20 | 23.99 | 24.3 | 23.7 | 23.93 | -0.5% | 108,011 | 258,714,787 |
| 2024-11-19 | 23.37 | 24.16 | 23.09 | 24.05 | +1.91% | 149,239 | 352,321,756 |
| 2024-11-18 | 23.87 | 24.29 | 23.13 | 23.6 | +1.59% | 154,835 | 367,866,008 |
| 2024-11-15 | 23.49 | 24.37 | 23.18 | 23.23 | -1.48% | 175,099 | 416,850,908 |
| 2024-11-14 | 25.47 | 25.47 | 23.5 | 23.58 | -6.39% | 253,127 | 613,377,752 |
| 2024-11-13 | 24.4 | 25.52 | 24.32 | 25.19 | +2.61% | 246,774 | 618,184,563 |
| 2024-11-12 | 24.63 | 25.17 | 24.31 | 24.55 | -0.2% | 265,570 | 654,061,400 |
| 2024-11-11 | 23.28 | 24.75 | 22.97 | 24.6 | +7.52% | 350,996 | 847,912,341 |
| 2024-11-08 | 22.51 | 23.35 | 22.36 | 22.88 | +1.92% | 224,328 | 513,763,909 |
| 2024-11-07 | 21.21 | 22.63 | 21.14 | 22.45 | +6% | 254,178 | 564,780,817 |
| 2024-11-06 | 21.64 | 21.69 | 21.07 | 21.18 | -1.72% | 129,215 | 276,284,922 |
| 2024-11-05 | 21.19 | 21.73 | 20.93 | 21.55 | +1.84% | 150,247 | 322,308,667 |
| 2024-11-04 | 20.7 | 21.28 | 20.63 | 21.16 | +1.54% | 115,223 | 241,423,092 |
| 2024-11-01 | 21.4 | 21.61 | 20.77 | 20.84 | -2.93% | 123,544 | 260,579,961 |
| 2024-10-31 | 21.38 | 21.65 | 21.02 | 21.47 | +0.33% | 89,537 | 191,727,501 |
| 2024-10-30 | 21.47 | 21.62 | 21.02 | 21.4 | -0.42% | 124,480 | 265,383,904 |
| 2024-10-29 | 22 | 22 | 21.45 | 21.49 | -2.8% | 117,114 | 253,537,819 |
| 2024-10-28 | 22.09 | 22.44 | 21.26 | 22.11 | +0.87% | 219,352 | 475,643,373 |
| 2024-10-25 | 21.43 | 21.95 | 21.39 | 21.92 | +2.29% | 137,198 | 298,046,315 |
| 2024-10-24 | 22.25 | 22.25 | 21.29 | 21.43 | -2.99% | 137,175 | 296,210,138 |
| 2024-10-23 | 21.5 | 22.28 | 21.21 | 22.09 | +3.27% | 180,171 | 396,041,258 |
| 2024-10-22 | 21.23 | 21.5 | 20.8 | 21.39 | +1.04% | 143,096 | 303,059,709 |
| 2024-10-21 | 20.97 | 21.53 | 20.56 | 21.17 | +2.32% | 182,784 | 385,504,755 |
| 2024-10-18 | 19.72 | 21.25 | 19.58 | 20.69 | +4.92% | 185,261 | 378,743,222 |
| 2024-10-17 | 19.91 | 20.22 | 19.71 | 19.72 | -0.35% | 103,211 | 205,868,099 |
| 2024-10-16 | 19.4 | 20.14 | 19.33 | 19.79 | +1.33% | 109,589 | 217,475,998 |
| 2024-10-15 | 19.74 | 20.58 | 19.53 | 19.53 | -1.06% | 161,373 | 322,710,295 |
| 2024-10-14 | 19.66 | 19.75 | 18.95 | 19.74 | +1.33% | 164,475 | 319,473,732 |
| 2024-10-11 | 20.83 | 20.95 | 19.29 | 19.48 | -6.53% | 168,780 | 336,105,169 |
| 2024-10-10 | 21.21 | 21.83 | 20.7 | 20.84 | -0.95% | 138,950 | 294,802,304 |
| 2024-10-09 | 22.68 | 22.84 | 20.9 | 21.04 | -9.31% | 224,972 | 491,317,940 |
| 2024-10-08 | 23.47 | 23.47 | 21.68 | 23.2 | +8.72% | 287,234 | 657,253,106 |
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：