股票概览
28.09
-0.04%
-0.01
28.3
开盘价
28.3
最高价
27.3
最低价
14,946
成交量
数据更新至: 2025-03-25
技术指标
29.00
MA5 (5日均线)
29.72
MA10 (10日均线)
30.52
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 | 28.3 | 28.3 | 27.3 | 28.09 | -0.04% | 14,946 | 41,370,773 |
| 2025-03-24 | 29.21 | 29.65 | 27.98 | 28.1 | -4.23% | 25,825 | 73,612,322 |
| 2025-03-21 | 29.7 | 30.14 | 29.3 | 29.34 | -1.68% | 19,696 | 58,236,307 |
| 2025-03-20 | 29.65 | 30.59 | 29.65 | 29.84 | +0.71% | 25,219 | 76,144,589 |
| 2025-03-19 | 30.3 | 30.43 | 29.21 | 29.63 | -2.63% | 33,615 | 99,547,034 |
| 2025-03-18 | 31 | 31.5 | 30.35 | 30.43 | -0.91% | 20,629 | 63,473,795 |
| 2025-03-17 | 30.3 | 31.05 | 29.78 | 30.71 | +2.37% | 31,755 | 96,693,428 |
| 2025-03-14 | 29.8 | 30.19 | 29.3 | 30 | +0.4% | 26,694 | 79,690,456 |
| 2025-03-13 | 30.98 | 30.98 | 29.7 | 29.88 | -4.23% | 43,188 | 130,171,831 |
| 2025-03-12 | 31.4 | 31.94 | 30.57 | 31.2 | +0.71% | 39,131 | 122,265,721 |
| 2025-03-11 | 30.3 | 31.28 | 30.11 | 30.98 | +0.29% | 28,568 | 88,153,546 |
| 2025-03-10 | 30.37 | 30.95 | 29.91 | 30.89 | +1.71% | 23,539 | 71,623,871 |
| 2025-03-07 | 31.07 | 31.49 | 30.07 | 30.37 | -2.5% | 45,502 | 138,842,787 |
| 2025-03-06 | 30.98 | 32.29 | 30.98 | 31.15 | -0.51% | 39,520 | 125,470,594 |
| 2025-03-05 | 30.76 | 31.68 | 30.22 | 31.31 | +2.39% | 27,196 | 83,948,609 |
| 2025-03-04 | 30.09 | 30.68 | 30 | 30.58 | +0.3% | 25,964 | 78,710,953 |
| 2025-03-03 | 30.41 | 31.38 | 30.05 | 30.49 | +0.26% | 35,937 | 110,241,918 |
| 2025-02-28 | 32.8 | 32.82 | 30.32 | 30.41 | -7.68% | 63,327 | 196,145,037 |
| 2025-02-27 | 33.98 | 33.99 | 32.33 | 32.94 | -3.15% | 40,331 | 133,330,021 |
| 2025-02-26 | 33.9 | 34.89 | 32.8 | 34.01 | +0.32% | 52,038 | 175,770,139 |
| 2025-02-25 | 33.74 | 34.98 | 33.2 | 33.9 | -0.7% | 55,447 | 188,267,876 |
| 2025-02-24 | 32.28 | 34.52 | 32.28 | 34.14 | +6.45% | 98,969 | 333,184,601 |
| 2025-02-21 | 30.78 | 32.2 | 30.03 | 32.07 | +5.84% | 75,253 | 236,257,518 |
| 2025-02-20 | 29.85 | 30.59 | 29.55 | 30.3 | +1.51% | 30,658 | 92,525,150 |
| 2025-02-19 | 29.66 | 30.08 | 29.48 | 29.85 | +1.19% | 16,960 | 50,649,194 |
| 2025-02-18 | 30.7 | 30.7 | 29.45 | 29.5 | -3.15% | 33,306 | 99,226,171 |
| 2025-02-17 | 30.5 | 31.6 | 30.06 | 30.46 | +0.2% | 45,085 | 139,053,428 |
| 2025-02-14 | 30.37 | 30.65 | 29.7 | 30.4 | -0.1% | 18,146 | 54,876,248 |
| 2025-02-13 | 31.45 | 31.45 | 30.43 | 30.43 | -2.25% | 23,934 | 73,426,560 |
| 2025-02-12 | 30.58 | 31.15 | 30.41 | 31.13 | +0.65% | 24,417 | 75,285,443 |
| 2025-02-11 | 31.55 | 31.7 | 30.7 | 30.93 | -2.43% | 32,370 | 100,196,376 |
| 2025-02-10 | 31.51 | 32.19 | 30.99 | 31.7 | +1.18% | 44,846 | 141,591,798 |
| 2025-02-07 | 30.48 | 32 | 30.05 | 31.33 | +3.4% | 41,147 | 128,110,508 |
| 2025-02-06 | 29.91 | 30.5 | 29.5 | 30.3 | +2.02% | 25,453 | 76,881,692 |
| 2025-02-05 | 30.85 | 30.9 | 29.38 | 29.7 | -1.13% | 23,289 | 69,274,484 |
| 2025-01-27 | 31.4 | 31.45 | 30.03 | 30.04 | -4.06% | 21,905 | 66,802,522 |
| 2025-01-24 | 30.93 | 31.5 | 30.65 | 31.31 | +1.16% | 30,441 | 94,869,339 |
| 2025-01-23 | 30.3 | 31.86 | 30.13 | 30.95 | +2.25% | 41,922 | 130,353,479 |
| 2025-01-22 | 31.6 | 31.6 | 30.1 | 30.27 | -3.38% | 21,412 | 65,058,922 |
| 2025-01-21 | 31.2 | 31.9 | 30.3 | 31.33 | +1.72% | 30,229 | 93,778,764 |
| 2025-01-20 | 29.66 | 31.41 | 29.52 | 30.8 | +4.51% | 49,239 | 150,617,096 |
| 2025-01-17 | 30.62 | 30.86 | 29 | 29.47 | -3.47% | 35,869 | 106,838,076 |
| 2025-01-16 | 31.42 | 31.79 | 30.44 | 30.53 | -2.46% | 26,047 | 80,748,360 |
| 2025-01-15 | 31.76 | 31.95 | 31.02 | 31.3 | -1.45% | 18,261 | 57,238,627 |
| 2025-01-14 | 30.23 | 31.82 | 30.05 | 31.76 | +5.87% | 46,170 | 144,427,904 |
| 2025-01-13 | 29 | 30.04 | 28.5 | 30 | +1.49% | 20,088 | 59,127,967 |
| 2025-01-10 | 29.9 | 31.3 | 29.53 | 29.56 | -1.57% | 20,924 | 63,721,035 |
| 2025-01-09 | 29.38 | 30.2 | 29.38 | 30.03 | +0.84% | 16,755 | 50,300,905 |
| 2025-01-08 | 29.95 | 30.22 | 28.86 | 29.78 | -0.5% | 16,725 | 49,453,644 |
| 2025-01-07 | 29.33 | 30.43 | 29.33 | 29.93 | +2.46% | 28,223 | 84,251,253 |
| 2025-01-06 | 30.19 | 30.23 | 27.9 | 29.21 | -3.28% | 44,159 | 128,128,270 |
| 2025-01-03 | 31.6 | 31.97 | 29.96 | 30.2 | -4.37% | 27,715 | 85,184,982 |
| 2025-01-02 | 32.9 | 33.49 | 31.44 | 31.58 | -4.01% | 41,717 | 134,324,704 |
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：