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 |
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：