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 |
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：