股票概览
27.9
+0.11%
+0.03
27.99
开盘价
28.2
最高价
27.29
最低价
13,708
成交量
数据更新至: 2025-03-25
技术指标
29.00
MA5 (5日均线)
29.33
MA10 (10日均线)
29.80
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 | 27.99 | 28.2 | 27.29 | 27.9 | +0.11% | 13,708 | 38,069,163 |
| 2025-03-24 | 29.18 | 29.22 | 27.3 | 27.87 | -4.06% | 21,915 | 61,614,359 |
| 2025-03-21 | 30.15 | 30.16 | 28.76 | 29.05 | -4.28% | 25,206 | 73,760,378 |
| 2025-03-20 | 29.8 | 30.97 | 29.5 | 30.35 | +1.78% | 23,264 | 70,527,453 |
| 2025-03-19 | 30.5 | 30.5 | 29.41 | 29.82 | -2.77% | 23,924 | 71,432,547 |
| 2025-03-18 | 31.12 | 31.12 | 30.17 | 30.67 | -0.84% | 25,814 | 78,883,534 |
| 2025-03-17 | 30.25 | 31.85 | 29.87 | 30.93 | +4.95% | 63,245 | 195,231,280 |
| 2025-03-14 | 28.3 | 29.65 | 27.78 | 29.47 | +4.43% | 31,944 | 92,523,146 |
| 2025-03-13 | 28.91 | 29.14 | 27.88 | 28.22 | -2.76% | 24,800 | 70,265,127 |
| 2025-03-12 | 29.2 | 29.47 | 28.92 | 29.02 | -0.21% | 22,551 | 65,788,158 |
| 2025-03-11 | 28.9 | 29.36 | 28.51 | 29.08 | -0.34% | 20,738 | 60,062,368 |
| 2025-03-10 | 29.34 | 29.45 | 28.85 | 29.18 | -0.38% | 23,457 | 68,278,209 |
| 2025-03-07 | 30.44 | 30.58 | 28.97 | 29.29 | -3.65% | 38,724 | 114,838,221 |
| 2025-03-06 | 29.91 | 30.77 | 29.91 | 30.4 | +2.43% | 25,622 | 77,978,445 |
| 2025-03-05 | 30.02 | 30.69 | 29.2 | 29.68 | -1.69% | 22,887 | 67,899,017 |
| 2025-03-04 | 29.68 | 30.36 | 29.3 | 30.19 | +1.17% | 19,253 | 57,798,361 |
| 2025-03-03 | 30.78 | 30.99 | 29.61 | 29.84 | -2.71% | 30,221 | 90,926,996 |
| 2025-02-28 | 31.6 | 32.2 | 30.47 | 30.67 | -3.43% | 31,276 | 97,082,951 |
| 2025-02-27 | 32.4 | 33.21 | 30.8 | 31.76 | -2.87% | 41,229 | 131,163,760 |
| 2025-02-26 | 32.88 | 33.33 | 32.13 | 32.7 | +2.19% | 45,183 | 147,491,324 |
| 2025-02-25 | 31.4 | 33.5 | 31.14 | 32 | -0.74% | 53,564 | 172,675,348 |
| 2025-02-24 | 30.42 | 32.77 | 29.58 | 32.24 | +4.27% | 64,513 | 201,880,678 |
| 2025-02-21 | 31.27 | 31.55 | 29.85 | 30.92 | +1.34% | 63,997 | 196,928,431 |
| 2025-02-20 | 27.5 | 31.18 | 27.5 | 30.51 | +12.25% | 89,665 | 266,934,310 |
| 2025-02-19 | 25.97 | 27.34 | 25.85 | 27.18 | +4.66% | 32,716 | 87,664,808 |
| 2025-02-18 | 26.65 | 26.89 | 25.74 | 25.97 | -2.84% | 20,398 | 53,584,245 |
| 2025-02-17 | 26.07 | 27.63 | 26.07 | 26.73 | +3.01% | 28,312 | 75,919,052 |
| 2025-02-14 | 26.38 | 26.38 | 25.88 | 25.95 | -1.33% | 16,843 | 43,943,276 |
| 2025-02-13 | 26.93 | 27 | 26.2 | 26.3 | -2.19% | 21,731 | 57,494,243 |
| 2025-02-12 | 26.96 | 27.25 | 26.8 | 26.89 | -0.63% | 25,873 | 69,818,304 |
| 2025-02-11 | 27.64 | 27.71 | 27 | 27.06 | -1.49% | 30,293 | 82,415,681 |
| 2025-02-10 | 26.98 | 27.64 | 26.46 | 27.47 | +0.44% | 39,845 | 108,266,470 |
| 2025-02-07 | 27.09 | 28.11 | 26.9 | 27.35 | +1.56% | 60,132 | 164,861,860 |
| 2025-02-06 | 25.36 | 26.93 | 24.58 | 26.93 | +6.87% | 29,848 | 77,140,270 |
| 2025-02-05 | 25.1 | 25.63 | 25.08 | 25.2 | +0.76% | 20,091 | 51,012,964 |
| 2025-01-27 | 25.28 | 25.88 | 24.82 | 25.01 | -3.62% | 22,637 | 56,888,425 |
| 2025-01-24 | 25.38 | 26.02 | 25.28 | 25.95 | +2.13% | 18,928 | 48,760,298 |
| 2025-01-23 | 25.57 | 26.26 | 25.41 | 25.41 | -0.24% | 20,832 | 53,796,703 |
| 2025-01-22 | 25.31 | 25.85 | 25.08 | 25.47 | 0% | 19,260 | 49,040,459 |
| 2025-01-21 | 25.06 | 25.5 | 24.87 | 25.47 | +2.13% | 13,523 | 34,125,190 |
| 2025-01-20 | 24.48 | 25.1 | 24.47 | 24.94 | +2.13% | 15,142 | 37,658,596 |
| 2025-01-17 | 24.29 | 24.62 | 24.06 | 24.42 | +0.37% | 11,264 | 27,400,466 |
| 2025-01-16 | 24.59 | 24.81 | 24.12 | 24.33 | -0.29% | 13,998 | 34,289,538 |
| 2025-01-15 | 24.95 | 24.95 | 24.28 | 24.4 | -1.29% | 13,498 | 33,098,111 |
| 2025-01-14 | 23.63 | 24.72 | 23.42 | 24.72 | +6.55% | 26,094 | 63,571,590 |
| 2025-01-13 | 23.35 | 23.5 | 22.32 | 23.2 | -0.6% | 16,429 | 37,608,018 |
| 2025-01-10 | 24.37 | 24.79 | 23.3 | 23.34 | -4.34% | 19,890 | 47,616,954 |
| 2025-01-09 | 24.32 | 25.05 | 24.25 | 24.4 | +0.37% | 15,468 | 38,163,191 |
| 2025-01-08 | 23.64 | 25.19 | 23.46 | 24.31 | +2.83% | 34,259 | 83,912,989 |
| 2025-01-07 | 22.88 | 23.74 | 22.76 | 23.64 | +4.74% | 16,176 | 37,746,132 |
| 2025-01-06 | 23.08 | 23.22 | 22.2 | 22.57 | -2.8% | 14,960 | 34,052,776 |
| 2025-01-03 | 23.74 | 24.63 | 23.04 | 23.22 | -2.07% | 20,173 | 48,270,370 |
| 2025-01-02 | 24.14 | 24.7 | 23.34 | 23.71 | -1.21% | 18,637 | 44,735,751 |
| 2024-12-31 | 25.89 | 25.98 | 24 | 24 | -6.76% | 24,850 | 61,267,228 |
| 2024-12-30 | 26.08 | 26.4 | 24.81 | 25.74 | -1.04% | 16,909 | 43,460,983 |
| 2024-12-27 | 25.4 | 27.22 | 25.4 | 26.01 | +1.8% | 27,374 | 72,241,469 |
| 2024-12-26 | 24.9 | 25.95 | 24.76 | 25.55 | +2.2% | 13,401 | 34,333,919 |
| 2024-12-25 | 25.89 | 26.12 | 24.7 | 25 | -4.03% | 17,786 | 44,840,138 |
| 2024-12-24 | 25.8 | 26.26 | 25.28 | 26.05 | +1.6% | 13,970 | 36,105,775 |
| 2024-12-23 | 27.46 | 27.46 | 25.4 | 25.64 | -6.63% | 26,876 | 70,750,425 |
| 2024-12-20 | 26.52 | 28.29 | 26.12 | 27.46 | +3.35% | 30,933 | 84,627,756 |
| 2024-12-19 | 25.49 | 27.48 | 25.49 | 26.57 | +1.76% | 19,426 | 51,587,883 |
| 2024-12-18 | 25.66 | 26.33 | 24.82 | 26.11 | +2.51% | 13,593 | 34,968,581 |
| 2024-12-17 | 26.82 | 26.95 | 25.29 | 25.47 | -4.89% | 17,100 | 44,448,512 |
| 2024-12-16 | 27.1 | 27.2 | 26.51 | 26.78 | -0.59% | 11,661 | 31,335,750 |
| 2024-12-13 | 26.9 | 27.5 | 26.63 | 26.94 | +0.15% | 19,855 | 53,642,307 |
| 2024-12-12 | 28.05 | 28.05 | 26.61 | 26.9 | -3.27% | 25,000 | 67,806,462 |
| 2024-12-11 | 27.72 | 28.13 | 27.02 | 27.81 | +0.69% | 28,306 | 77,889,023 |
| 2024-12-10 | 27.56 | 28.79 | 27.08 | 27.62 | +3.02% | 42,833 | 119,100,368 |
| 2024-12-09 | 26.39 | 27.37 | 26.08 | 26.81 | +1.55% | 23,860 | 63,881,021 |
| 2024-12-06 | 25.71 | 26.43 | 25.47 | 26.4 | +3.25% | 20,083 | 52,337,773 |
| 2024-12-05 | 25.27 | 25.91 | 25.23 | 25.57 | +0.63% | 12,518 | 32,110,306 |
| 2024-12-04 | 25.73 | 26.17 | 25.32 | 25.41 | -1.32% | 14,281 | 36,837,210 |
| 2024-12-03 | 25.6 | 25.95 | 25.54 | 25.75 | +0.16% | 12,485 | 32,164,742 |
| 2024-12-02 | 25.45 | 25.79 | 25.11 | 25.71 | +1.42% | 17,265 | 44,110,275 |
| 2024-11-29 | 25.01 | 25.97 | 24.53 | 25.35 | +0.76% | 16,042 | 40,874,857 |
| 2024-11-28 | 25.3 | 25.62 | 25 | 25.16 | -1.14% | 12,110 | 30,612,738 |
| 2024-11-27 | 24.9 | 25.58 | 23.85 | 25.45 | +2.25% | 18,786 | 46,796,115 |
| 2024-11-26 | 24.97 | 25.27 | 24.69 | 24.89 | -0.36% | 12,936 | 32,213,068 |
| 2024-11-25 | 24.9 | 25.01 | 24.15 | 24.98 | +1.42% | 13,415 | 33,074,455 |
| 2024-11-22 | 26.18 | 26.18 | 24.56 | 24.63 | -6.85% | 29,428 | 74,798,249 |
| 2024-11-21 | 25.32 | 27.28 | 25.21 | 26.44 | +3.69% | 31,104 | 81,634,908 |
| 2024-11-20 | 25.45 | 25.78 | 25.17 | 25.5 | +0.31% | 17,014 | 43,288,212 |
| 2024-11-19 | 24.85 | 25.48 | 24.41 | 25.42 | +3.8% | 17,950 | 44,832,781 |
| 2024-11-18 | 25.55 | 25.7 | 24.25 | 24.49 | -3.81% | 22,841 | 56,607,693 |
| 2024-11-15 | 26.64 | 27 | 25.38 | 25.46 | -5% | 25,314 | 66,389,562 |
| 2024-11-14 | 26.98 | 28 | 26.66 | 26.8 | -0.26% | 30,234 | 82,636,686 |
| 2024-11-13 | 26.98 | 27.33 | 25.95 | 26.87 | -0.3% | 20,270 | 53,954,169 |
| 2024-11-12 | 27.81 | 27.9 | 26.62 | 26.95 | -2.32% | 35,449 | 96,313,532 |
| 2024-11-11 | 25.8 | 28.13 | 25.71 | 27.59 | +7.35% | 44,707 | 120,789,266 |
| 2024-11-08 | 25.51 | 26.3 | 25.31 | 25.7 | +1.46% | 23,271 | 60,121,238 |
| 2024-11-07 | 25.07 | 25.39 | 25.04 | 25.33 | +0.36% | 20,323 | 51,266,708 |
| 2024-11-06 | 25.51 | 25.8 | 25 | 25.24 | -1.02% | 22,471 | 57,175,239 |
| 2024-11-05 | 24.83 | 25.54 | 24.79 | 25.5 | +3.36% | 27,582 | 69,326,136 |
| 2024-11-04 | 25 | 25.3 | 24.58 | 24.67 | -0.36% | 26,656 | 66,399,299 |
| 2024-11-01 | 25.12 | 25.83 | 24.51 | 24.76 | +0.86% | 38,558 | 96,978,344 |
| 2024-10-31 | 24.59 | 24.85 | 23.91 | 24.55 | +0.7% | 22,255 | 54,564,822 |
| 2024-10-30 | 23.87 | 25.17 | 23.87 | 24.38 | +2.44% | 29,290 | 72,038,434 |
| 2024-10-29 | 25.33 | 25.5 | 23.8 | 23.8 | -0.42% | 41,416 | 102,087,844 |
| 2024-10-28 | 23.5 | 23.98 | 23.42 | 23.9 | +1.96% | 19,732 | 46,969,399 |
| 2024-10-25 | 23.13 | 23.56 | 22.85 | 23.44 | +1.96% | 19,787 | 46,156,440 |
| 2024-10-24 | 23.15 | 23.22 | 22.52 | 22.99 | -1.16% | 18,558 | 42,530,469 |
| 2024-10-23 | 22.88 | 23.7 | 22.68 | 23.26 | +1.66% | 25,709 | 59,879,499 |
| 2024-10-22 | 22.9 | 23.25 | 22.38 | 22.88 | -0.09% | 20,908 | 47,732,338 |
| 2024-10-21 | 22.1 | 23.23 | 22.1 | 22.9 | +4.33% | 35,972 | 81,990,079 |
| 2024-10-18 | 20.98 | 22.5 | 20.98 | 21.95 | +4.37% | 19,263 | 41,950,591 |
| 2024-10-17 | 20.9 | 21.47 | 20.9 | 21.03 | +0.91% | 10,841 | 23,025,457 |
| 2024-10-16 | 20.92 | 21.2 | 20.52 | 20.84 | -0.38% | 10,137 | 21,122,099 |
| 2024-10-15 | 21.7 | 21.8 | 20.92 | 20.92 | -2.65% | 10,933 | 23,370,600 |
| 2024-10-14 | 20.8 | 21.49 | 20.38 | 21.49 | +4.42% | 15,721 | 33,058,293 |
| 2024-10-11 | 22.25 | 22.25 | 20.41 | 20.58 | -7.21% | 18,447 | 38,896,701 |
| 2024-10-10 | 22.35 | 23.06 | 22 | 22.18 | -0.45% | 21,031 | 47,217,642 |
| 2024-10-09 | 23.79 | 23.93 | 22.02 | 22.28 | -8.88% | 33,848 | 78,062,442 |
| 2024-10-08 | 26.43 | 26.44 | 22.8 | 24.45 | +10.93% | 56,295 | 136,255,743 |
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：