股票概览
28.67
+1.16%
+0.33
28.2
开盘价
28.73
最高价
28.01
最低价
9,242
成交量
数据更新至: 2025-03-25
技术指标
28.83
MA5 (5日均线)
29.00
MA10 (10日均线)
29.30
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 | 28.2 | 28.73 | 28.01 | 28.67 | +1.16% | 9,242 | 26,096,314 |
| 2025-03-24 | 28.76 | 29 | 27.93 | 28.34 | -1.43% | 13,039 | 37,076,648 |
| 2025-03-21 | 29.17 | 29.45 | 28.73 | 28.75 | -1.81% | 10,806 | 31,346,451 |
| 2025-03-20 | 29.21 | 29.56 | 28.96 | 29.28 | +0.55% | 8,732 | 25,576,995 |
| 2025-03-19 | 29.46 | 29.5 | 28.95 | 29.12 | -1.02% | 10,954 | 31,945,588 |
| 2025-03-18 | 29.08 | 29.58 | 29.08 | 29.42 | +1.1% | 14,953 | 43,927,488 |
| 2025-03-17 | 29.2 | 29.38 | 29.01 | 29.1 | -0.17% | 12,149 | 35,420,327 |
| 2025-03-14 | 28.55 | 29.24 | 28.5 | 29.15 | +1.32% | 13,968 | 40,433,343 |
| 2025-03-13 | 29.4 | 29.49 | 28.5 | 28.77 | -2.08% | 20,562 | 59,296,014 |
| 2025-03-12 | 29.81 | 29.89 | 29.28 | 29.38 | -1.44% | 15,369 | 45,313,484 |
| 2025-03-11 | 29.59 | 30.05 | 29.46 | 29.81 | +0.03% | 11,004 | 32,729,894 |
| 2025-03-10 | 29.16 | 30.1 | 28.9 | 29.8 | +2.48% | 22,430 | 66,524,286 |
| 2025-03-07 | 29.41 | 29.5 | 28.9 | 29.08 | -1.49% | 16,310 | 47,574,098 |
| 2025-03-06 | 29.66 | 29.73 | 29.26 | 29.52 | +0.89% | 18,079 | 53,356,314 |
| 2025-03-05 | 29.61 | 29.61 | 29.01 | 29.26 | -1.18% | 8,393 | 24,555,766 |
| 2025-03-04 | 29.4 | 29.73 | 29.08 | 29.61 | +0.24% | 9,972 | 29,395,833 |
| 2025-03-03 | 29.26 | 29.91 | 29.21 | 29.54 | +1.03% | 16,631 | 49,214,871 |
| 2025-02-28 | 29.72 | 30.36 | 29.09 | 29.24 | -2.5% | 18,505 | 54,778,974 |
| 2025-02-27 | 30.25 | 30.37 | 29.48 | 29.99 | -0.7% | 18,821 | 56,114,579 |
| 2025-02-26 | 30.27 | 30.63 | 29.8 | 30.2 | +0.37% | 18,582 | 56,232,022 |
| 2025-02-25 | 30.79 | 30.79 | 29.92 | 30.09 | -2.62% | 17,507 | 52,911,239 |
| 2025-02-24 | 30.74 | 31.5 | 30.5 | 30.9 | +0.55% | 14,271 | 44,138,977 |
| 2025-02-21 | 30.69 | 30.78 | 30.33 | 30.73 | +0.13% | 11,686 | 35,721,133 |
| 2025-02-20 | 30.53 | 30.87 | 30.15 | 30.69 | +0.59% | 10,320 | 31,480,893 |
| 2025-02-19 | 30.31 | 30.8 | 30.15 | 30.51 | +0.96% | 8,620 | 26,314,460 |
| 2025-02-18 | 31.09 | 31.38 | 30.02 | 30.22 | -2.86% | 11,858 | 36,375,822 |
| 2025-02-17 | 31.05 | 31.28 | 30.19 | 31.11 | -0.19% | 15,845 | 48,555,620 |
| 2025-02-14 | 31.4 | 32.09 | 31.02 | 31.17 | -0.95% | 13,917 | 43,890,692 |
| 2025-02-13 | 32.29 | 32.36 | 31.43 | 31.47 | -2.51% | 12,623 | 40,057,277 |
| 2025-02-12 | 30.69 | 32.42 | 30.45 | 32.28 | +5.01% | 28,817 | 91,523,891 |
| 2025-02-11 | 31.2 | 31.21 | 30.3 | 30.74 | -1.44% | 15,806 | 48,512,261 |
| 2025-02-10 | 31.99 | 31.99 | 31 | 31.19 | -1.92% | 16,599 | 51,856,286 |
| 2025-02-07 | 31.43 | 32.26 | 30.92 | 31.8 | +1.18% | 23,700 | 74,901,955 |
| 2025-02-06 | 31 | 31.44 | 30.8 | 31.43 | +1.32% | 16,561 | 51,517,128 |
| 2025-02-05 | 31.36 | 31.36 | 30.52 | 31.02 | -0.45% | 14,042 | 43,388,953 |
| 2025-01-27 | 31.25 | 31.52 | 30.96 | 31.16 | -0.16% | 10,987 | 34,342,663 |
| 2025-01-24 | 31.3 | 31.47 | 30.73 | 31.21 | -0.29% | 17,162 | 53,271,790 |
| 2025-01-23 | 32.48 | 32.48 | 31.25 | 31.3 | -2.95% | 20,873 | 66,124,517 |
| 2025-01-22 | 32.07 | 32.6 | 31.87 | 32.25 | -0.25% | 14,736 | 47,473,418 |
| 2025-01-21 | 32.15 | 32.35 | 31.51 | 32.33 | +0.84% | 14,959 | 47,782,706 |
| 2025-01-20 | 31.56 | 32.84 | 31.56 | 32.06 | +1.58% | 26,917 | 86,749,423 |
| 2025-01-17 | 31.62 | 31.98 | 30.82 | 31.56 | +0.61% | 25,622 | 80,600,268 |
| 2025-01-16 | 32.62 | 33.25 | 31.16 | 31.37 | +2.18% | 55,245 | 176,910,399 |
| 2025-01-15 | 31.28 | 31.29 | 30.33 | 30.7 | -0.81% | 14,224 | 43,781,785 |
| 2025-01-14 | 30.26 | 31 | 29.91 | 30.95 | +2.15% | 26,170 | 80,274,912 |
| 2025-01-13 | 30 | 31.22 | 29.87 | 30.3 | +0.23% | 18,134 | 55,444,594 |
| 2025-01-10 | 30.51 | 30.87 | 30.11 | 30.23 | -0.89% | 19,438 | 59,152,482 |
| 2025-01-09 | 30.01 | 31.29 | 30.01 | 30.5 | +0.03% | 24,236 | 74,500,943 |
| 2025-01-08 | 30.15 | 30.74 | 29.62 | 30.49 | +0.43% | 21,707 | 65,798,020 |
| 2025-01-07 | 29.43 | 30.38 | 28.8 | 30.36 | +4.15% | 23,731 | 70,837,612 |
| 2025-01-06 | 28.08 | 29.72 | 27.91 | 29.15 | +3.37% | 18,855 | 54,958,829 |
| 2025-01-03 | 28.75 | 29.08 | 28.13 | 28.2 | -1.67% | 14,427 | 41,191,883 |
| 2025-01-02 | 30.21 | 30.3 | 28.28 | 28.68 | -5.38% | 34,504 | 100,304,199 |
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：