股票概览
28.55
+2%
+0.56
27.96
开盘价
28.56
最高价
27.76
最低价
5,012
成交量
数据更新至: 2025-03-25
技术指标
28.50
MA5 (5日均线)
28.72
MA10 (10日均线)
30.06
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 | 27.96 | 28.56 | 27.76 | 28.55 | +2% | 5,012 | 14,120,499 |
| 2025-03-24 | 28.4 | 28.7 | 27.35 | 27.99 | -1.1% | 8,022 | 22,465,451 |
| 2025-03-21 | 28.58 | 28.8 | 28.05 | 28.3 | -1.22% | 6,781 | 19,230,056 |
| 2025-03-20 | 28.87 | 29.04 | 28.55 | 28.65 | -1.21% | 11,596 | 33,390,589 |
| 2025-03-19 | 29.45 | 30.16 | 28.93 | 29 | -1.46% | 19,489 | 57,507,244 |
| 2025-03-18 | 29.06 | 29.52 | 28.8 | 29.43 | +1.52% | 12,610 | 36,726,490 |
| 2025-03-17 | 29 | 29.18 | 28.86 | 28.99 | +0.28% | 9,514 | 27,593,838 |
| 2025-03-14 | 28.43 | 28.94 | 28.43 | 28.91 | +1.44% | 8,864 | 25,503,207 |
| 2025-03-13 | 28.91 | 28.91 | 28.32 | 28.5 | -1.32% | 9,356 | 26,667,787 |
| 2025-03-12 | 29.41 | 29.41 | 28.72 | 28.88 | -1.7% | 17,092 | 49,363,163 |
| 2025-03-11 | 30.11 | 30.2 | 28.92 | 29.38 | -3.04% | 20,057 | 58,943,909 |
| 2025-03-10 | 31.32 | 31.83 | 30.23 | 30.3 | -2.16% | 13,059 | 40,051,790 |
| 2025-03-07 | 31.73 | 32.07 | 30.72 | 30.97 | -2.92% | 11,337 | 35,455,985 |
| 2025-03-06 | 31.98 | 32.62 | 31.3 | 31.9 | +2.05% | 12,558 | 40,175,849 |
| 2025-03-05 | 32.16 | 32.16 | 30.59 | 31.26 | -1.08% | 12,151 | 37,735,747 |
| 2025-03-04 | 31.68 | 32.35 | 31.27 | 31.6 | -0.57% | 15,418 | 48,893,777 |
| 2025-03-03 | 31 | 32.5 | 30.5 | 31.78 | +4.61% | 19,971 | 63,182,330 |
| 2025-02-28 | 33.75 | 33.95 | 30.2 | 30.38 | -9.34% | 24,715 | 78,002,820 |
| 2025-02-27 | 33.11 | 35 | 32.3 | 33.51 | +1.85% | 41,209 | 139,278,959 |
| 2025-02-26 | 28.59 | 33.49 | 28.58 | 32.9 | +16.17% | 30,992 | 98,064,817 |
| 2025-02-25 | 28.96 | 28.96 | 28.21 | 28.32 | -1.39% | 4,775 | 13,573,423 |
| 2025-02-24 | 29.38 | 29.38 | 28.53 | 28.72 | -1.48% | 6,199 | 17,808,975 |
| 2025-02-21 | 28.88 | 29.49 | 28.58 | 29.15 | -0.1% | 5,589 | 16,206,096 |
| 2025-02-20 | 28.53 | 29.48 | 28.35 | 29.18 | +2.82% | 5,328 | 15,535,240 |
| 2025-02-19 | 28.02 | 28.58 | 28.02 | 28.38 | +0.6% | 4,032 | 11,427,518 |
| 2025-02-18 | 29 | 29.01 | 28.03 | 28.21 | -1.57% | 4,698 | 13,451,673 |
| 2025-02-17 | 29.23 | 29.54 | 28.48 | 28.66 | -2.48% | 6,540 | 18,943,195 |
| 2025-02-14 | 28.76 | 29.52 | 28.66 | 29.39 | +2.55% | 4,878 | 14,311,906 |
| 2025-02-13 | 29.89 | 29.89 | 28.56 | 28.66 | -4.31% | 6,091 | 17,673,011 |
| 2025-02-12 | 30.1 | 30.24 | 29.51 | 29.95 | -0.47% | 4,902 | 14,607,730 |
| 2025-02-11 | 30.71 | 30.71 | 29.74 | 30.09 | -2.02% | 3,690 | 11,080,096 |
| 2025-02-10 | 30.2 | 30.8 | 29.54 | 30.71 | +1.92% | 4,515 | 13,693,614 |
| 2025-02-07 | 30.35 | 31.14 | 30.05 | 30.13 | -1.21% | 4,616 | 14,114,301 |
| 2025-02-06 | 29.91 | 30.5 | 29.3 | 30.5 | +2.97% | 4,158 | 12,498,254 |
| 2025-02-05 | 29.77 | 30.07 | 29.24 | 29.62 | -0.54% | 3,551 | 10,528,282 |
| 2025-01-27 | 29.94 | 30.16 | 29.71 | 29.78 | +0.1% | 2,999 | 8,973,155 |
| 2025-01-24 | 30.18 | 30.18 | 29.39 | 29.75 | -0.9% | 3,451 | 10,226,990 |
| 2025-01-23 | 30.31 | 30.72 | 29.82 | 30.02 | +0.03% | 2,951 | 8,900,431 |
| 2025-01-22 | 30.61 | 30.61 | 29.87 | 30.01 | -1.28% | 2,070 | 6,237,512 |
| 2025-01-21 | 29.78 | 30.58 | 29.73 | 30.4 | +1.74% | 3,688 | 11,152,944 |
| 2025-01-20 | 29.35 | 29.97 | 29.35 | 29.88 | +1.81% | 3,996 | 11,866,882 |
| 2025-01-17 | 29 | 29.45 | 28.5 | 29.35 | +2.09% | 3,678 | 10,649,422 |
| 2025-01-16 | 29.82 | 29.84 | 28.7 | 28.75 | -1.84% | 3,199 | 9,315,370 |
| 2025-01-15 | 30 | 30 | 29.09 | 29.29 | -0.98% | 4,712 | 13,898,421 |
| 2025-01-14 | 28.12 | 29.84 | 28.11 | 29.58 | +4.78% | 8,173 | 23,914,117 |
| 2025-01-13 | 27.39 | 28.28 | 26.92 | 28.23 | +3.07% | 3,902 | 10,849,855 |
| 2025-01-10 | 27.75 | 28.03 | 27.38 | 27.39 | -1.3% | 3,360 | 9,304,367 |
| 2025-01-09 | 27.52 | 27.99 | 27.51 | 27.75 | -0.11% | 2,845 | 7,888,674 |
| 2025-01-08 | 28 | 28.17 | 27.12 | 27.78 | -1% | 3,261 | 9,031,925 |
| 2025-01-07 | 27.53 | 28.24 | 27.29 | 28.06 | -0.11% | 3,288 | 9,111,116 |
| 2025-01-06 | 27.21 | 28.18 | 26.86 | 28.09 | +3.27% | 6,519 | 18,058,557 |
| 2025-01-03 | 27.22 | 27.67 | 27.2 | 27.2 | -0.04% | 5,081 | 13,901,616 |
| 2025-01-02 | 28.63 | 28.63 | 27.13 | 27.21 | -5.52% | 10,781 | 29,637,312 |
| 2024-12-31 | 28.77 | 29.63 | 28.5 | 28.8 | +0.1% | 6,394 | 18,551,922 |
| 2024-12-30 | 28.8 | 29.11 | 28.23 | 28.77 | -0.1% | 5,852 | 16,784,544 |
| 2024-12-27 | 28.54 | 29.09 | 28.4 | 28.8 | +0.91% | 4,048 | 11,658,793 |
| 2024-12-26 | 28.29 | 28.77 | 28.09 | 28.54 | +1.75% | 4,480 | 12,740,414 |
| 2024-12-25 | 29.08 | 29.32 | 27.83 | 28.05 | -3.28% | 7,116 | 20,209,252 |
| 2024-12-24 | 28.9 | 29.57 | 28.54 | 29 | +0.38% | 4,592 | 13,321,765 |
| 2024-12-23 | 29.3 | 29.65 | 28.66 | 28.89 | -2.07% | 10,180 | 29,671,741 |
| 2024-12-20 | 28.91 | 29.55 | 28.91 | 29.5 | +1.51% | 4,108 | 12,013,763 |
| 2024-12-19 | 28.99 | 29.19 | 28.52 | 29.06 | +0.03% | 4,007 | 11,571,269 |
| 2024-12-18 | 28.5 | 29.11 | 28 | 29.05 | +2.36% | 9,498 | 27,184,051 |
| 2024-12-17 | 30.19 | 30.65 | 28.1 | 28.38 | -6.86% | 12,359 | 36,055,170 |
| 2024-12-16 | 30.28 | 30.8 | 29.92 | 30.47 | +0.59% | 7,087 | 21,502,135 |
| 2024-12-13 | 31.19 | 31.2 | 30 | 30.29 | -2.89% | 9,069 | 27,737,265 |
| 2024-12-12 | 32.07 | 32.27 | 30.82 | 31.19 | -2.74% | 10,454 | 32,795,551 |
| 2024-12-11 | 32.63 | 32.78 | 31.8 | 32.07 | -0.74% | 9,119 | 29,318,017 |
| 2024-12-10 | 32.55 | 34.5 | 32.01 | 32.31 | +2.41% | 27,082 | 89,488,945 |
| 2024-12-09 | 30.91 | 31.94 | 30.79 | 31.55 | +1.28% | 10,624 | 33,361,649 |
| 2024-12-06 | 30.59 | 31.15 | 30.17 | 31.15 | +2.98% | 6,690 | 20,589,788 |
| 2024-12-05 | 30.75 | 30.79 | 30.04 | 30.25 | -0.56% | 9,334 | 28,372,839 |
| 2024-12-04 | 30.01 | 30.69 | 30.01 | 30.42 | -0.23% | 8,646 | 26,229,479 |
| 2024-12-03 | 30.01 | 30.84 | 29.9 | 30.49 | +0.4% | 12,470 | 37,889,790 |
| 2024-12-02 | 28.89 | 30.49 | 28.6 | 30.37 | +6.11% | 18,295 | 54,429,042 |
| 2024-11-29 | 28.34 | 28.95 | 27.99 | 28.62 | +1.35% | 6,058 | 17,235,018 |
| 2024-11-28 | 28.68 | 28.92 | 28.02 | 28.24 | -1.91% | 6,002 | 17,045,158 |
| 2024-11-27 | 28.48 | 28.86 | 27.55 | 28.79 | +0.66% | 6,200 | 17,542,518 |
| 2024-11-26 | 29.13 | 29.75 | 28.31 | 28.6 | -1% | 7,480 | 21,744,147 |
| 2024-11-25 | 27.8 | 28.93 | 27.8 | 28.89 | +3.18% | 6,207 | 17,570,098 |
| 2024-11-22 | 28.64 | 29.05 | 27.7 | 28 | -3.65% | 8,381 | 23,655,946 |
| 2024-11-21 | 28.86 | 29.36 | 28.7 | 29.06 | +0.52% | 7,576 | 21,978,748 |
| 2024-11-20 | 27.87 | 29.06 | 27.71 | 28.91 | +3.62% | 8,792 | 25,144,651 |
| 2024-11-19 | 27.42 | 27.96 | 27.03 | 27.9 | +2.35% | 6,346 | 17,503,354 |
| 2024-11-18 | 28.21 | 28.45 | 27.21 | 27.26 | -3.84% | 10,888 | 30,363,387 |
| 2024-11-15 | 29.5 | 29.5 | 28.13 | 28.35 | -3.08% | 8,580 | 24,626,356 |
| 2024-11-14 | 29.96 | 31.25 | 29.08 | 29.25 | -0.98% | 16,958 | 50,938,374 |
| 2024-11-13 | 30.19 | 30.33 | 28.98 | 29.54 | -2.15% | 12,815 | 37,915,894 |
| 2024-11-12 | 31 | 31.7 | 29.8 | 30.19 | -2.36% | 16,552 | 51,025,120 |
| 2024-11-11 | 29.06 | 31.13 | 29.04 | 30.92 | +6% | 13,921 | 42,154,331 |
| 2024-11-08 | 28.75 | 29.68 | 28.47 | 29.17 | +3.92% | 14,122 | 41,135,461 |
| 2024-11-07 | 26.89 | 28.07 | 26.8 | 28.07 | +3.43% | 9,606 | 26,542,742 |
| 2024-11-06 | 27.6 | 27.75 | 26.9 | 27.14 | -1.63% | 8,952 | 24,478,682 |
| 2024-11-05 | 26.91 | 27.59 | 26.6 | 27.59 | +3.72% | 10,961 | 29,773,413 |
| 2024-11-04 | 26.44 | 27.18 | 26.07 | 26.6 | +0.61% | 9,656 | 25,605,000 |
| 2024-11-01 | 26.67 | 27.08 | 26 | 26.44 | +0.27% | 11,028 | 29,207,838 |
| 2024-10-31 | 26.59 | 26.73 | 26.21 | 26.37 | -0.83% | 7,775 | 20,550,060 |
| 2024-10-30 | 27.43 | 27.67 | 26.4 | 26.59 | -3.2% | 12,083 | 32,495,692 |
| 2024-10-29 | 28.8 | 28.94 | 27.23 | 27.47 | +0.07% | 13,150 | 36,540,765 |
| 2024-10-28 | 27 | 27.7 | 26.73 | 27.45 | +1.82% | 11,762 | 32,067,019 |
| 2024-10-25 | 26.26 | 26.98 | 26.26 | 26.96 | +3.06% | 8,050 | 21,503,932 |
| 2024-10-24 | 26.84 | 26.84 | 25.93 | 26.16 | -2.53% | 10,453 | 27,412,143 |
| 2024-10-23 | 26.89 | 27.05 | 26.53 | 26.84 | +0.15% | 6,034 | 16,177,479 |
| 2024-10-22 | 26.77 | 27.07 | 26.36 | 26.8 | +0.11% | 6,685 | 17,840,689 |
| 2024-10-21 | 26.62 | 27.16 | 26.02 | 26.77 | +1.17% | 9,905 | 26,388,226 |
| 2024-10-18 | 25.87 | 27.18 | 25.34 | 26.46 | +2.24% | 8,486 | 22,140,791 |
| 2024-10-17 | 25.62 | 26.4 | 25.62 | 25.88 | +0.04% | 4,799 | 12,520,367 |
| 2024-10-16 | 26.51 | 26.55 | 25.48 | 25.87 | -2.67% | 7,645 | 19,839,975 |
| 2024-10-15 | 27.08 | 27.3 | 26.36 | 26.58 | -1.85% | 6,677 | 17,941,632 |
| 2024-10-14 | 26.23 | 27.17 | 25.56 | 27.08 | +4.03% | 10,145 | 26,808,007 |
| 2024-10-11 | 27.53 | 27.58 | 25.32 | 26.03 | -5.45% | 12,049 | 31,521,049 |
| 2024-10-10 | 28.46 | 29 | 27.22 | 27.53 | -2.31% | 11,731 | 32,693,834 |
| 2024-10-09 | 29.91 | 30.44 | 28.06 | 28.18 | -7% | 15,950 | 46,754,204 |
| 2024-10-08 | 33 | 33 | 28.88 | 30.3 | +8.52% | 19,173 | 58,205,468 |
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：