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 |
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：