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 |
| 2024-12-31 | 29.92 | 31 | 29.52 | 30.31 | +2.09% | 49,001 | 149,687,684 |
| 2024-12-30 | 29.85 | 30.25 | 29.25 | 29.69 | -1.36% | 23,680 | 70,273,411 |
| 2024-12-27 | 29.75 | 30.24 | 29.54 | 30.1 | +1.42% | 28,852 | 86,585,736 |
| 2024-12-26 | 28.95 | 29.95 | 28.8 | 29.68 | +2.34% | 24,191 | 71,874,047 |
| 2024-12-25 | 28.63 | 29.29 | 28.48 | 29 | +0.87% | 21,478 | 62,130,946 |
| 2024-12-24 | 27.75 | 28.75 | 27.75 | 28.75 | +3.42% | 17,752 | 50,364,053 |
| 2024-12-23 | 28.09 | 28.16 | 27.7 | 27.8 | -1.17% | 7,445 | 20,817,485 |
| 2024-12-20 | 28.23 | 28.36 | 28 | 28.13 | -0.21% | 8,249 | 23,268,691 |
| 2024-12-19 | 27.8 | 28.4 | 27.7 | 28.19 | +0.64% | 6,721 | 18,909,155 |
| 2024-12-18 | 27.8 | 28.3 | 27.66 | 28.01 | +0.61% | 8,007 | 22,429,409 |
| 2024-12-17 | 28.15 | 28.49 | 27.81 | 27.84 | -1.31% | 8,850 | 24,904,048 |
| 2024-12-16 | 28.45 | 28.83 | 28.11 | 28.21 | -0.67% | 12,990 | 37,080,996 |
| 2024-12-13 | 29.01 | 29.09 | 28.39 | 28.4 | -2.64% | 11,521 | 32,960,597 |
| 2024-12-12 | 28.79 | 29.27 | 28.6 | 29.17 | +1.36% | 14,031 | 40,615,418 |
| 2024-12-11 | 28.96 | 29.12 | 28.62 | 28.78 | -0.83% | 14,004 | 40,331,889 |
| 2024-12-10 | 29.5 | 29.6 | 28.94 | 29.02 | +0.69% | 12,829 | 37,417,374 |
| 2024-12-09 | 28.97 | 29.42 | 28.76 | 28.82 | -0.1% | 9,717 | 28,275,857 |
| 2024-12-06 | 28.3 | 28.85 | 28.23 | 28.85 | +1.98% | 9,547 | 27,286,906 |
| 2024-12-05 | 28.11 | 28.5 | 28.11 | 28.29 | 0% | 6,557 | 18,549,612 |
| 2024-12-04 | 28.86 | 28.86 | 28.15 | 28.29 | -2.01% | 12,782 | 36,439,041 |
| 2024-12-03 | 28.86 | 29.26 | 28.31 | 28.87 | +1.19% | 14,763 | 42,649,307 |
| 2024-12-02 | 28.65 | 28.69 | 28.22 | 28.53 | -0.59% | 13,885 | 39,570,615 |
| 2024-11-29 | 27.27 | 29.02 | 27.27 | 28.7 | +4.33% | 25,459 | 72,790,540 |
| 2024-11-28 | 27.75 | 28.09 | 27.42 | 27.51 | -0.86% | 5,958 | 16,528,808 |
| 2024-11-27 | 27.6 | 27.76 | 26.9 | 27.75 | +1.61% | 7,995 | 21,951,348 |
| 2024-11-26 | 27.8 | 27.86 | 27.23 | 27.31 | -1.87% | 7,209 | 19,937,161 |
| 2024-11-25 | 27.8 | 27.86 | 27.4 | 27.83 | +0.72% | 7,237 | 20,032,018 |
| 2024-11-22 | 28.48 | 28.64 | 27.6 | 27.63 | -3.26% | 15,102 | 42,259,736 |
| 2024-11-21 | 28.8 | 28.97 | 28.2 | 28.56 | -0.94% | 7,125 | 20,444,284 |
| 2024-11-20 | 28.74 | 29.11 | 28.46 | 28.83 | +0.31% | 10,463 | 30,160,408 |
| 2024-11-19 | 28.5 | 28.81 | 28.07 | 28.74 | +2.17% | 6,588 | 18,716,852 |
| 2024-11-18 | 28.79 | 28.85 | 27.95 | 28.13 | -2.33% | 11,139 | 31,623,953 |
| 2024-11-15 | 29.29 | 29.49 | 28.71 | 28.8 | -1.44% | 9,683 | 28,202,419 |
| 2024-11-14 | 30 | 30.4 | 29.17 | 29.22 | -2.24% | 14,372 | 42,757,127 |
| 2024-11-13 | 29.84 | 30.09 | 29.3 | 29.89 | +0.4% | 14,246 | 42,262,532 |
| 2024-11-12 | 30.4 | 30.8 | 29.57 | 29.77 | -1.59% | 25,292 | 76,561,042 |
| 2024-11-11 | 29.52 | 30.25 | 29.32 | 30.25 | +2.06% | 23,867 | 71,597,321 |
| 2024-11-08 | 29.61 | 30.18 | 29.45 | 29.64 | +0.41% | 19,513 | 58,045,508 |
| 2024-11-07 | 28.86 | 29.54 | 28.68 | 29.52 | +1.72% | 18,386 | 53,741,182 |
| 2024-11-06 | 29.78 | 29.82 | 28.88 | 29.02 | -1.89% | 17,668 | 51,843,706 |
| 2024-11-05 | 29.18 | 29.68 | 28.8 | 29.58 | +2.42% | 17,723 | 51,844,306 |
| 2024-11-04 | 28.07 | 28.9 | 28.06 | 28.88 | +2.92% | 9,823 | 28,127,299 |
| 2024-11-01 | 29.1 | 29.12 | 28.03 | 28.06 | -3.57% | 15,412 | 43,863,449 |
| 2024-10-31 | 29.5 | 29.85 | 28.91 | 29.1 | +1.5% | 20,436 | 59,970,095 |
| 2024-10-30 | 28.45 | 29.1 | 28.32 | 28.67 | -0.9% | 13,088 | 37,559,458 |
| 2024-10-29 | 29.95 | 29.95 | 28.75 | 28.93 | -2.59% | 15,124 | 44,138,837 |
| 2024-10-28 | 29.17 | 29.7 | 29.05 | 29.7 | +1.61% | 16,062 | 47,217,295 |
| 2024-10-25 | 29.33 | 29.6 | 28.95 | 29.23 | +0.1% | 20,412 | 59,658,482 |
| 2024-10-24 | 30.09 | 30.16 | 29.13 | 29.2 | -2.96% | 19,242 | 56,798,708 |
| 2024-10-23 | 30.29 | 30.56 | 29.9 | 30.09 | -1.12% | 22,055 | 66,568,996 |
| 2024-10-22 | 31.3 | 31.3 | 30.05 | 30.43 | -2.78% | 19,666 | 59,953,267 |
| 2024-10-21 | 31.6 | 31.92 | 30.6 | 31.3 | +1.36% | 35,040 | 109,741,970 |
| 2024-10-18 | 28.88 | 31.31 | 28.53 | 30.88 | +7.07% | 28,793 | 86,856,800 |
| 2024-10-17 | 29.43 | 29.73 | 28.67 | 28.84 | -2% | 15,072 | 43,832,832 |
| 2024-10-16 | 28.43 | 30 | 28.11 | 29.43 | +2.94% | 22,427 | 65,814,503 |
| 2024-10-15 | 28.53 | 29.44 | 28.25 | 28.59 | +0.14% | 11,934 | 34,459,934 |
| 2024-10-14 | 28.11 | 28.79 | 27.62 | 28.55 | +1.53% | 13,454 | 38,090,331 |
| 2024-10-11 | 29.68 | 29.68 | 27.63 | 28.12 | -5.19% | 16,938 | 48,005,615 |
| 2024-10-10 | 29.26 | 30.2 | 29.15 | 29.66 | +2.17% | 20,797 | 61,834,619 |
| 2024-10-09 | 30.98 | 31.48 | 29 | 29.03 | -10.95% | 45,597 | 136,962,279 |
| 2024-10-08 | 35.8 | 35.8 | 30.31 | 32.6 | +8.23% | 71,986 | 234,036,041 |
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：