股票概览
28.82
+2.31%
+0.65
27.88
开盘价
29.09
最高价
27.68
最低价
13,354
成交量
数据更新至: 2025-03-25
技术指标
29.59
MA5 (5日均线)
29.29
MA10 (10日均线)
27.31
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 | 27.88 | 29.09 | 27.68 | 28.82 | +2.31% | 13,354 | 37,673,799 |
| 2025-03-24 | 28.52 | 29 | 27.21 | 28.17 | -0.95% | 16,521 | 46,500,690 |
| 2025-03-21 | 30.91 | 30.99 | 28.03 | 28.44 | -8.61% | 32,180 | 93,411,639 |
| 2025-03-20 | 30.91 | 31.5 | 30.18 | 31.12 | -0.92% | 19,936 | 61,016,483 |
| 2025-03-19 | 29.69 | 32.7 | 29.41 | 31.41 | +5.16% | 41,943 | 130,865,491 |
| 2025-03-18 | 29.4 | 29.87 | 28.97 | 29.87 | +1.7% | 23,219 | 68,179,604 |
| 2025-03-17 | 30.5 | 30.7 | 29.1 | 29.37 | -3.7% | 37,934 | 113,172,063 |
| 2025-03-14 | 27.59 | 30.5 | 27.1 | 30.5 | +12.09% | 49,255 | 141,565,098 |
| 2025-03-13 | 27.95 | 28.45 | 26.97 | 27.21 | -2.68% | 19,262 | 52,702,475 |
| 2025-03-12 | 26.29 | 28.88 | 25.77 | 27.96 | +7.33% | 66,452 | 184,948,017 |
| 2025-03-11 | 26.38 | 26.48 | 25.73 | 26.05 | -1.62% | 13,808 | 35,951,377 |
| 2025-03-10 | 26.1 | 26.83 | 26.03 | 26.48 | +2.48% | 18,888 | 49,807,775 |
| 2025-03-07 | 26.14 | 26.91 | 25.61 | 25.84 | -1.15% | 32,123 | 84,814,199 |
| 2025-03-06 | 24.79 | 26.37 | 24.71 | 26.14 | +5.79% | 33,801 | 87,075,972 |
| 2025-03-05 | 25.01 | 25.09 | 24.43 | 24.71 | -1.16% | 9,323 | 23,010,231 |
| 2025-03-04 | 24.67 | 25.02 | 24.61 | 25 | +1.34% | 6,964 | 17,336,997 |
| 2025-03-03 | 24.47 | 24.95 | 24.3 | 24.67 | +0.78% | 10,951 | 27,045,228 |
| 2025-02-28 | 24.82 | 25.05 | 24.29 | 24.48 | -2.39% | 10,018 | 24,733,817 |
| 2025-02-27 | 25 | 25.08 | 24.62 | 25.08 | +0.68% | 10,625 | 26,398,877 |
| 2025-02-26 | 24.7 | 24.98 | 24.68 | 24.91 | +0.81% | 6,993 | 17,352,011 |
| 2025-02-25 | 24.35 | 25.09 | 24.35 | 24.71 | +0.2% | 8,537 | 21,137,097 |
| 2025-02-24 | 24.8 | 24.88 | 24.24 | 24.66 | -0.76% | 6,854 | 16,807,832 |
| 2025-02-21 | 24.51 | 24.86 | 24.21 | 24.85 | +1.55% | 9,036 | 22,236,101 |
| 2025-02-20 | 23.81 | 24.52 | 23.81 | 24.47 | +2% | 7,175 | 17,437,395 |
| 2025-02-19 | 24.09 | 24.17 | 23.63 | 23.99 | +1.05% | 6,728 | 16,092,936 |
| 2025-02-18 | 24.4 | 24.4 | 23.61 | 23.74 | -2.7% | 8,457 | 20,307,643 |
| 2025-02-17 | 24.75 | 25.07 | 24.13 | 24.4 | -0.89% | 13,593 | 33,335,496 |
| 2025-02-14 | 23.8 | 24.64 | 23.78 | 24.62 | +3.32% | 10,290 | 25,039,941 |
| 2025-02-13 | 24.37 | 24.37 | 23.81 | 23.83 | -2.18% | 5,211 | 12,529,002 |
| 2025-02-12 | 24.28 | 24.57 | 24.06 | 24.36 | +0.12% | 5,216 | 12,674,804 |
| 2025-02-11 | 24.29 | 24.68 | 24.29 | 24.33 | -0.73% | 4,325 | 10,548,231 |
| 2025-02-10 | 23.81 | 24.58 | 23.81 | 24.51 | +2.9% | 9,831 | 23,838,566 |
| 2025-02-07 | 23.71 | 24.01 | 23.66 | 23.82 | +0.46% | 6,200 | 14,786,384 |
| 2025-02-06 | 23.56 | 23.79 | 23.16 | 23.71 | +0.47% | 7,017 | 16,451,038 |
| 2025-02-05 | 23.27 | 23.84 | 23.18 | 23.6 | +1.72% | 7,576 | 17,879,306 |
| 2025-01-27 | 23.17 | 23.5 | 22.81 | 23.2 | +0.61% | 5,696 | 13,258,770 |
| 2025-01-24 | 22.6 | 23.16 | 22.6 | 23.06 | +1.32% | 5,832 | 13,408,796 |
| 2025-01-23 | 22.45 | 22.95 | 22.33 | 22.76 | +2.11% | 5,901 | 13,379,525 |
| 2025-01-22 | 22.27 | 22.35 | 21.99 | 22.29 | +0.09% | 3,989 | 8,842,740 |
| 2025-01-21 | 22.45 | 22.48 | 21.88 | 22.27 | +0.09% | 4,955 | 10,948,599 |
| 2025-01-20 | 22.16 | 22.67 | 22.16 | 22.25 | +0.5% | 7,294 | 16,332,081 |
| 2025-01-17 | 21.98 | 22.24 | 21.78 | 22.14 | +0.73% | 3,106 | 6,835,768 |
| 2025-01-16 | 21.99 | 22.35 | 21.8 | 21.98 | -0.14% | 3,665 | 8,064,278 |
| 2025-01-15 | 22.45 | 22.45 | 21.88 | 22.01 | -1.03% | 4,873 | 10,765,584 |
| 2025-01-14 | 21.51 | 22.26 | 21.44 | 22.24 | +4.46% | 8,004 | 17,577,910 |
| 2025-01-13 | 21.11 | 21.67 | 21.02 | 21.29 | +0.42% | 6,043 | 12,895,936 |
| 2025-01-10 | 22.09 | 22.28 | 21.2 | 21.2 | -3.15% | 6,456 | 13,964,579 |
| 2025-01-09 | 21.75 | 22.29 | 21.75 | 21.89 | -0.36% | 5,213 | 11,489,608 |
| 2025-01-08 | 22.08 | 22.22 | 21.51 | 21.97 | -0.5% | 4,827 | 10,604,292 |
| 2025-01-07 | 21.72 | 22.11 | 21.64 | 22.08 | +0.91% | 5,099 | 11,173,313 |
| 2025-01-06 | 21.94 | 22.45 | 21.47 | 21.88 | -0.27% | 8,114 | 17,726,721 |
| 2025-01-03 | 22.76 | 22.88 | 21.92 | 21.94 | -2.92% | 6,105 | 13,682,502 |
| 2025-01-02 | 23.42 | 23.59 | 22.51 | 22.6 | -3.29% | 8,281 | 19,067,782 |
| 2024-12-31 | 23.89 | 24.19 | 23.3 | 23.37 | -2.22% | 4,602 | 10,931,088 |
| 2024-12-30 | 24.2 | 24.2 | 23.58 | 23.9 | -0.95% | 3,631 | 8,664,916 |
| 2024-12-27 | 24.26 | 24.28 | 23.96 | 24.13 | +0.04% | 4,952 | 11,957,454 |
| 2024-12-26 | 24.03 | 24.22 | 23.94 | 24.12 | +0.37% | 3,805 | 9,170,108 |
| 2024-12-25 | 24.57 | 24.75 | 23.78 | 24.03 | -0.66% | 4,926 | 11,890,936 |
| 2024-12-24 | 24.24 | 24.48 | 23.77 | 24.19 | -0.08% | 4,897 | 11,821,005 |
| 2024-12-23 | 25.3 | 25.56 | 24.18 | 24.21 | -4.27% | 6,921 | 17,044,490 |
| 2024-12-20 | 24.97 | 25.45 | 24.72 | 25.29 | +1.73% | 5,237 | 13,224,990 |
| 2024-12-19 | 24.8 | 25.26 | 24.55 | 24.86 | -0.96% | 5,658 | 14,079,525 |
| 2024-12-18 | 24.61 | 25.29 | 24.49 | 25.1 | +0.92% | 6,971 | 17,395,113 |
| 2024-12-17 | 26.6 | 26.6 | 24.7 | 24.87 | -5.72% | 15,498 | 39,262,477 |
| 2024-12-16 | 25.8 | 26.4 | 25.68 | 26.38 | +2.13% | 11,522 | 30,171,640 |
| 2024-12-13 | 26.3 | 26.3 | 25.74 | 25.83 | -2.16% | 7,659 | 19,935,857 |
| 2024-12-12 | 26 | 26.4 | 26 | 26.4 | +1.34% | 8,018 | 21,050,130 |
| 2024-12-11 | 25.64 | 26.06 | 25.64 | 26.05 | +0.85% | 5,564 | 14,441,099 |
| 2024-12-10 | 26.96 | 27.12 | 25.83 | 25.83 | -0.08% | 8,890 | 23,349,566 |
| 2024-12-09 | 25.78 | 26.28 | 25.58 | 25.85 | +0.19% | 6,829 | 17,710,232 |
| 2024-12-06 | 25.75 | 26 | 25.35 | 25.8 | +0.55% | 5,181 | 13,331,631 |
| 2024-12-05 | 25.44 | 25.93 | 25.25 | 25.66 | +0.39% | 5,141 | 13,218,143 |
| 2024-12-04 | 26.12 | 26.12 | 25.47 | 25.56 | -2.18% | 6,964 | 17,905,833 |
| 2024-12-03 | 26.23 | 26.24 | 25.84 | 26.13 | +0.54% | 5,809 | 15,118,886 |
| 2024-12-02 | 25.61 | 26.47 | 25.39 | 25.99 | +1.29% | 8,213 | 21,403,943 |
| 2024-11-29 | 25.18 | 25.77 | 24.89 | 25.66 | +2.15% | 8,747 | 22,225,693 |
| 2024-11-28 | 25.18 | 25.39 | 24.95 | 25.12 | -0.32% | 5,260 | 13,242,875 |
| 2024-11-27 | 24.69 | 25.22 | 24.2 | 25.2 | +1.33% | 8,514 | 21,020,403 |
| 2024-11-26 | 25.53 | 25.71 | 24.7 | 24.87 | -2.2% | 10,176 | 25,592,864 |
| 2024-11-25 | 24.8 | 25.78 | 24.8 | 25.43 | +2.75% | 6,195 | 15,627,712 |
| 2024-11-22 | 26 | 26.38 | 24.72 | 24.75 | -5.61% | 8,671 | 22,191,367 |
| 2024-11-21 | 26.46 | 26.84 | 25.94 | 26.22 | -1.02% | 7,399 | 19,493,443 |
| 2024-11-20 | 26.02 | 26.79 | 25.62 | 26.49 | +1.81% | 10,632 | 28,095,251 |
| 2024-11-19 | 25.18 | 26.16 | 25.03 | 26.02 | +4.12% | 11,167 | 28,715,101 |
| 2024-11-18 | 25.98 | 26.21 | 24.63 | 24.99 | -2.04% | 8,093 | 20,426,418 |
| 2024-11-15 | 26 | 26.46 | 25.51 | 25.51 | -1.7% | 6,970 | 18,137,872 |
| 2024-11-14 | 26.8 | 26.83 | 25.86 | 25.95 | -3.17% | 8,565 | 22,569,299 |
| 2024-11-13 | 26.73 | 26.97 | 26.22 | 26.8 | +0.26% | 11,656 | 31,017,641 |
| 2024-11-12 | 27.56 | 27.77 | 26.52 | 26.73 | -2.55% | 15,802 | 42,854,775 |
| 2024-11-11 | 25.8 | 27.49 | 25.59 | 27.43 | +4.3% | 28,220 | 75,615,006 |
| 2024-11-08 | 26.21 | 26.48 | 25.8 | 26.3 | +1.7% | 20,384 | 53,315,076 |
| 2024-11-07 | 25.01 | 25.97 | 24.95 | 25.86 | +2.78% | 16,014 | 40,979,135 |
| 2024-11-06 | 25.56 | 25.76 | 25.04 | 25.16 | -0.94% | 14,659 | 37,126,277 |
| 2024-11-05 | 24.82 | 25.48 | 24.62 | 25.4 | +1.72% | 16,093 | 40,471,578 |
| 2024-11-04 | 24.5 | 25.15 | 24.48 | 24.97 | +1.18% | 10,341 | 25,637,357 |
| 2024-11-01 | 25.8 | 25.8 | 24.38 | 24.68 | -3.93% | 14,285 | 35,757,062 |
| 2024-10-31 | 25.41 | 25.91 | 25.05 | 25.69 | +0.75% | 15,783 | 40,278,289 |
| 2024-10-30 | 26 | 26.64 | 25.09 | 25.5 | -4.74% | 30,221 | 77,746,062 |
| 2024-10-29 | 28.2 | 30.2 | 26.42 | 26.77 | +0.49% | 52,347 | 147,004,914 |
| 2024-10-28 | 24.87 | 26.87 | 24.87 | 26.64 | +6.56% | 24,198 | 62,576,155 |
| 2024-10-25 | 24.32 | 25.22 | 24.32 | 25 | +2.46% | 11,211 | 27,835,695 |
| 2024-10-24 | 24.4 | 24.73 | 24.27 | 24.4 | -1.17% | 7,101 | 17,366,830 |
| 2024-10-23 | 25 | 25 | 24.42 | 24.69 | -0.72% | 10,112 | 24,960,509 |
| 2024-10-22 | 24.23 | 25.19 | 24.01 | 24.87 | +2.64% | 12,746 | 31,501,852 |
| 2024-10-21 | 24.01 | 24.66 | 23.92 | 24.23 | +1.17% | 15,743 | 38,181,675 |
| 2024-10-18 | 23.01 | 24.42 | 23.01 | 23.95 | +2.92% | 12,385 | 29,516,287 |
| 2024-10-17 | 23.66 | 23.96 | 23.18 | 23.27 | -0.81% | 6,986 | 16,478,448 |
| 2024-10-16 | 23.74 | 23.99 | 23.25 | 23.46 | -2.21% | 7,576 | 17,858,865 |
| 2024-10-15 | 24.3 | 24.7 | 23.95 | 23.99 | -2.36% | 5,828 | 14,175,405 |
| 2024-10-14 | 24.04 | 24.68 | 23.41 | 24.57 | +1.19% | 9,728 | 23,395,036 |
| 2024-10-11 | 25.18 | 26 | 24 | 24.28 | -5.01% | 10,885 | 27,196,252 |
| 2024-10-10 | 25.86 | 26.24 | 25.12 | 25.56 | +0.83% | 11,427 | 29,330,312 |
| 2024-10-09 | 27 | 27.66 | 25.27 | 25.35 | -10.55% | 20,864 | 55,244,233 |
| 2024-10-08 | 29.99 | 30.24 | 27 | 28.34 | +9.13% | 29,332 | 83,498,261 |
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：