股票概览
28.25
+3.44%
+0.94
27.2
开盘价
29.2
最高价
26.9
最低价
21,542
成交量
数据更新至: 2025-03-25
技术指标
28.62
MA5 (5日均线)
30.34
MA10 (10日均线)
29.61
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 | 27.2 | 29.2 | 26.9 | 28.25 | +3.44% | 21,542 | 61,326,325 |
| 2025-03-24 | 28.3 | 28.73 | 26.41 | 27.31 | -4.34% | 26,152 | 71,387,586 |
| 2025-03-21 | 29.22 | 29.79 | 28.34 | 28.55 | -2.92% | 21,141 | 60,982,310 |
| 2025-03-20 | 29.5 | 30.15 | 29.23 | 29.41 | -0.64% | 17,682 | 52,480,997 |
| 2025-03-19 | 30.5 | 30.89 | 29.4 | 29.6 | -3.9% | 25,176 | 75,364,564 |
| 2025-03-18 | 31.35 | 31.78 | 30.41 | 30.8 | -1.75% | 23,589 | 73,086,037 |
| 2025-03-17 | 32 | 32 | 30.88 | 31.35 | -1.91% | 26,318 | 82,233,524 |
| 2025-03-14 | 32.07 | 32.49 | 30.68 | 31.96 | -0.84% | 20,013 | 63,722,366 |
| 2025-03-13 | 33.38 | 33.85 | 31.49 | 32.23 | -4.9% | 28,252 | 91,865,508 |
| 2025-03-12 | 32.5 | 34.39 | 32.02 | 33.89 | +4.08% | 47,440 | 157,656,862 |
| 2025-03-11 | 30.87 | 33.3 | 30.33 | 32.56 | +5.37% | 41,734 | 133,232,902 |
| 2025-03-10 | 31.57 | 32.88 | 30.8 | 30.9 | -4.13% | 42,166 | 132,856,916 |
| 2025-03-07 | 28 | 33.8 | 27.84 | 32.23 | +14.41% | 68,983 | 216,082,465 |
| 2025-03-06 | 28.63 | 28.88 | 28.05 | 28.17 | -1.74% | 26,688 | 76,070,043 |
| 2025-03-05 | 27.38 | 29.32 | 27.04 | 28.67 | +3.69% | 34,875 | 98,923,483 |
| 2025-03-04 | 25.8 | 27.65 | 25.5 | 27.65 | +6.92% | 22,120 | 59,853,664 |
| 2025-03-03 | 26.07 | 26.45 | 25.54 | 25.86 | -0.81% | 11,903 | 30,972,074 |
| 2025-02-28 | 27.76 | 28.17 | 25.88 | 26.07 | -7.22% | 18,566 | 49,787,055 |
| 2025-02-27 | 28.79 | 28.79 | 27.42 | 28.1 | -1.89% | 19,161 | 53,487,527 |
| 2025-02-26 | 28.45 | 28.85 | 27.92 | 28.64 | +0.67% | 17,435 | 49,401,883 |
| 2025-02-25 | 28.49 | 28.9 | 28.08 | 28.45 | -0.45% | 14,134 | 40,250,558 |
| 2025-02-24 | 28.66 | 29.85 | 27.8 | 28.58 | -0.24% | 29,465 | 84,529,631 |
| 2025-02-21 | 27.45 | 28.88 | 26.96 | 28.65 | +4.37% | 26,722 | 74,725,178 |
| 2025-02-20 | 26.5 | 27.6 | 26.3 | 27.45 | +2.66% | 24,642 | 66,380,691 |
| 2025-02-19 | 25.62 | 26.85 | 25.6 | 26.74 | +4.53% | 19,071 | 50,463,774 |
| 2025-02-18 | 27.27 | 27.27 | 25.34 | 25.58 | -4.59% | 22,941 | 60,136,280 |
| 2025-02-17 | 25.73 | 27.57 | 25.66 | 26.81 | +3.83% | 33,543 | 89,525,453 |
| 2025-02-14 | 25.91 | 26.29 | 25.41 | 25.82 | -0.35% | 11,291 | 29,177,636 |
| 2025-02-13 | 26.62 | 26.68 | 25.78 | 25.91 | -2.67% | 16,947 | 44,116,494 |
| 2025-02-12 | 26.08 | 26.69 | 25.67 | 26.62 | +2.15% | 20,597 | 54,120,781 |
| 2025-02-11 | 27.14 | 27.25 | 25.96 | 26.06 | -3.23% | 25,018 | 65,567,591 |
| 2025-02-10 | 25.47 | 26.96 | 24.82 | 26.93 | +8.76% | 40,617 | 106,386,837 |
| 2025-02-07 | 24.58 | 25.38 | 24.23 | 24.76 | +0.45% | 24,004 | 59,821,846 |
| 2025-02-06 | 23.7 | 25.26 | 23.13 | 24.65 | +4.85% | 32,923 | 81,006,983 |
| 2025-02-05 | 22.38 | 24.49 | 22.29 | 23.51 | +6.38% | 25,732 | 59,918,637 |
| 2025-01-27 | 23.16 | 23.18 | 22.09 | 22.1 | -3.62% | 14,408 | 32,328,270 |
| 2025-01-24 | 23.13 | 23.13 | 22.43 | 22.93 | +0.13% | 15,436 | 35,140,088 |
| 2025-01-23 | 23.45 | 23.92 | 22.9 | 22.9 | -1.25% | 18,121 | 42,489,884 |
| 2025-01-22 | 23.8 | 23.96 | 23.07 | 23.19 | -1.7% | 16,436 | 38,503,861 |
| 2025-01-21 | 23.79 | 24.13 | 23.45 | 23.59 | -2.36% | 26,236 | 62,352,644 |
| 2025-01-20 | 25.18 | 25.23 | 22.93 | 24.16 | -12.34% | 49,836 | 118,795,836 |
| 2025-01-17 | 26.93 | 28.18 | 26.72 | 27.56 | +0.66% | 11,261 | 30,946,182 |
| 2025-01-16 | 27.32 | 27.9 | 26.84 | 27.38 | +0.74% | 8,191 | 22,403,922 |
| 2025-01-15 | 27.7 | 27.71 | 27.1 | 27.18 | -1.88% | 8,790 | 24,024,444 |
| 2025-01-14 | 26.4 | 27.78 | 26.29 | 27.7 | +5.48% | 12,636 | 34,358,645 |
| 2025-01-13 | 26.3 | 26.79 | 25.38 | 26.26 | -0.57% | 9,138 | 23,840,972 |
| 2025-01-10 | 26.86 | 27.95 | 26.4 | 26.41 | -2.37% | 12,325 | 33,471,635 |
| 2025-01-09 | 26.69 | 27.46 | 26.2 | 27.05 | +1.96% | 9,868 | 26,624,500 |
| 2025-01-08 | 26.11 | 27.09 | 25.7 | 26.53 | +0.76% | 13,352 | 35,056,035 |
| 2025-01-07 | 25.28 | 26.56 | 25.28 | 26.33 | +4.07% | 14,046 | 36,293,845 |
| 2025-01-06 | 25.58 | 26.13 | 25.1 | 25.3 | -3.18% | 11,005 | 28,164,924 |
| 2025-01-03 | 27.84 | 27.89 | 25.93 | 26.13 | -5.8% | 14,400 | 38,510,069 |
| 2025-01-02 | 28.2 | 28.6 | 27.12 | 27.74 | -1.98% | 12,916 | 36,025,220 |
| 2024-12-31 | 29.38 | 29.98 | 28.28 | 28.3 | -3.84% | 15,218 | 44,017,673 |
| 2024-12-30 | 30.38 | 30.38 | 29.12 | 29.43 | -3.32% | 15,666 | 46,402,868 |
| 2024-12-27 | 30.3 | 31.68 | 30.17 | 30.44 | -0.13% | 22,316 | 68,957,661 |
| 2024-12-26 | 30.5 | 31.36 | 30.17 | 30.48 | -0.13% | 16,286 | 50,145,343 |
| 2024-12-25 | 30.01 | 30.54 | 28.88 | 30.52 | +0.39% | 21,864 | 65,194,855 |
| 2024-12-24 | 30.72 | 31.27 | 29.26 | 30.4 | +0.5% | 21,306 | 64,190,615 |
| 2024-12-23 | 33.2 | 33.2 | 30.12 | 30.25 | -7.89% | 27,337 | 85,658,106 |
| 2024-12-20 | 30.76 | 33.65 | 30.76 | 32.84 | +4.49% | 28,268 | 92,044,902 |
| 2024-12-19 | 30.9 | 31.7 | 30.22 | 31.43 | +0.16% | 25,035 | 77,555,467 |
| 2024-12-18 | 32.6 | 32.76 | 30.62 | 31.38 | -3.45% | 35,981 | 113,753,957 |
| 2024-12-17 | 36.63 | 37.48 | 32.21 | 32.5 | -11.68% | 42,272 | 145,660,255 |
| 2024-12-16 | 37.6 | 39.19 | 36.8 | 36.8 | -4.22% | 21,706 | 81,368,887 |
| 2024-12-13 | 39.06 | 41.44 | 38.31 | 38.42 | -5.25% | 40,234 | 158,489,179 |
| 2024-12-12 | 39.02 | 41.9 | 37.51 | 40.55 | +1.38% | 53,086 | 210,017,146 |
| 2024-12-11 | 37.31 | 40.99 | 36.94 | 40 | +4.58% | 61,561 | 238,331,402 |
| 2024-12-10 | 34.99 | 39.8 | 33.8 | 38.25 | +13.13% | 69,710 | 255,221,702 |
| 2024-12-09 | 34.54 | 34.98 | 33.12 | 33.81 | -3.95% | 28,420 | 96,792,397 |
| 2024-12-06 | 36 | 36 | 34.22 | 35.2 | -1.68% | 35,221 | 122,739,633 |
| 2024-12-05 | 33.5 | 36.98 | 33.5 | 35.8 | +5.6% | 44,164 | 156,504,380 |
| 2024-12-04 | 35.82 | 35.82 | 33.55 | 33.9 | -4.59% | 32,363 | 110,634,886 |
| 2024-12-03 | 37.07 | 37.09 | 34.5 | 35.53 | -8.87% | 52,461 | 188,386,648 |
| 2024-12-02 | 34 | 39.8 | 32.09 | 38.99 | +7.89% | 102,620 | 355,393,495 |
| 2024-11-29 | 38 | 38.31 | 35.02 | 36.14 | -3.96% | 62,510 | 226,050,257 |
| 2024-11-28 | 35.9 | 40.53 | 35.29 | 37.63 | +2.84% | 88,844 | 342,266,138 |
| 2024-11-27 | 32.33 | 37.5 | 30.5 | 36.59 | +15.75% | 71,380 | 245,958,043 |
| 2024-11-26 | 32.61 | 34.5 | 31.58 | 31.61 | -6.65% | 40,301 | 132,096,553 |
| 2024-11-25 | 30.7 | 34.99 | 30.49 | 33.86 | +12.12% | 70,498 | 227,343,210 |
| 2024-11-22 | 30.2 | 32.48 | 29.88 | 30.2 | +2.1% | 61,119 | 190,280,304 |
| 2024-11-21 | 29 | 32 | 28.98 | 29.58 | +4.93% | 58,794 | 179,062,624 |
| 2024-11-20 | 26.44 | 28.27 | 26.29 | 28.19 | +6.58% | 26,571 | 73,337,369 |
| 2024-11-19 | 25.46 | 26.46 | 25.37 | 26.45 | +3.68% | 16,415 | 42,622,090 |
| 2024-11-18 | 26.71 | 26.8 | 25.02 | 25.51 | -4.42% | 14,862 | 38,175,086 |
| 2024-11-15 | 26.8 | 27.48 | 26.35 | 26.69 | -1.11% | 19,470 | 52,228,875 |
| 2024-11-14 | 28.96 | 29.39 | 26.88 | 26.99 | -6.93% | 25,484 | 71,167,256 |
| 2024-11-13 | 28.7 | 29.57 | 28.01 | 29 | -0.38% | 27,297 | 78,292,795 |
| 2024-11-12 | 31.4 | 31.61 | 28.71 | 29.11 | -7.76% | 48,373 | 143,784,908 |
| 2024-11-11 | 28.95 | 31.68 | 28.95 | 31.56 | +10.74% | 67,555 | 204,068,674 |
| 2024-11-08 | 27.5 | 29.27 | 27.5 | 28.5 | +4.47% | 45,086 | 127,820,551 |
| 2024-11-07 | 26.86 | 27.5 | 26.44 | 27.28 | +0.89% | 24,655 | 66,237,808 |
| 2024-11-06 | 27.52 | 27.89 | 26.4 | 27.04 | -0.52% | 33,921 | 92,156,740 |
| 2024-11-05 | 26.21 | 27.56 | 26.21 | 27.18 | +2.72% | 30,780 | 83,121,793 |
| 2024-11-04 | 25.4 | 26.5 | 24.15 | 26.46 | +4.17% | 30,790 | 79,053,863 |
| 2024-11-01 | 24.74 | 26.98 | 24.43 | 25.4 | +2.79% | 37,907 | 97,246,793 |
| 2024-10-31 | 23.9 | 25.05 | 23.82 | 24.71 | +3.48% | 17,683 | 43,363,184 |
| 2024-10-30 | 24.2 | 24.76 | 23.58 | 23.88 | -1.32% | 15,218 | 36,755,881 |
| 2024-10-29 | 25.49 | 25.85 | 24.19 | 24.2 | -4.99% | 19,222 | 47,619,979 |
| 2024-10-28 | 25.47 | 26.09 | 25.1 | 25.47 | -0.04% | 16,261 | 41,634,927 |
| 2024-10-25 | 25 | 25.66 | 24.87 | 25.48 | +1.55% | 17,006 | 42,944,206 |
| 2024-10-24 | 25.5 | 25.73 | 24.8 | 25.09 | -2.22% | 18,685 | 47,081,104 |
| 2024-10-23 | 25.2 | 26.65 | 24.62 | 25.66 | +1.7% | 27,594 | 71,518,668 |
| 2024-10-22 | 25.54 | 25.74 | 24.65 | 25.23 | -1.21% | 25,688 | 64,535,114 |
| 2024-10-21 | 24.39 | 26.23 | 24.39 | 25.54 | +4.72% | 38,987 | 99,985,018 |
| 2024-10-18 | 23.35 | 25.1 | 23.1 | 24.39 | +3.79% | 29,796 | 71,977,094 |
| 2024-10-17 | 24 | 24.64 | 23.33 | 23.5 | -1.59% | 23,722 | 56,911,421 |
| 2024-10-16 | 22.21 | 24.28 | 22.21 | 23.88 | +4.42% | 23,088 | 53,866,802 |
| 2024-10-15 | 23.29 | 23.98 | 22.84 | 22.87 | -2.35% | 13,497 | 31,558,434 |
| 2024-10-14 | 22.68 | 23.47 | 22.43 | 23.42 | +3.26% | 12,924 | 29,704,378 |
| 2024-10-11 | 24.32 | 24.32 | 22.2 | 22.68 | -6.67% | 16,954 | 39,042,701 |
| 2024-10-10 | 26 | 26.26 | 24.09 | 24.3 | -5.26% | 24,722 | 61,560,440 |
| 2024-10-09 | 26.15 | 28.2 | 25.61 | 25.65 | -7.07% | 44,858 | 120,078,147 |
| 2024-10-08 | 27.6 | 27.6 | 25.3 | 27.6 | +20% | 52,741 | 140,507,337 |
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：