股票概览
28.81
+0.52%
+0.15
28.66
开盘价
28.91
最高价
28.4
最低价
5,426
成交量
数据更新至: 2025-03-25
技术指标
29.07
MA5 (5日均线)
29.37
MA10 (10日均线)
29.06
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 | 28.66 | 28.91 | 28.4 | 28.81 | +0.52% | 5,426 | 15,550,627 |
| 2025-03-24 | 29.23 | 29.44 | 28.18 | 28.66 | -1.38% | 13,033 | 37,441,072 |
| 2025-03-21 | 29.38 | 29.54 | 29.01 | 29.06 | -1.12% | 12,807 | 37,490,854 |
| 2025-03-20 | 29.7 | 29.72 | 29.3 | 29.39 | -0.2% | 10,076 | 29,697,317 |
| 2025-03-19 | 29.59 | 29.89 | 29.3 | 29.45 | -0.84% | 7,988 | 23,581,257 |
| 2025-03-18 | 29.3 | 29.89 | 29.3 | 29.7 | +1.19% | 11,713 | 34,698,720 |
| 2025-03-17 | 29.61 | 29.75 | 29.25 | 29.35 | -0.68% | 12,998 | 38,237,919 |
| 2025-03-14 | 29.28 | 29.64 | 29.05 | 29.55 | +1.03% | 13,557 | 39,864,868 |
| 2025-03-13 | 30.43 | 30.43 | 29.1 | 29.25 | -3.88% | 26,908 | 79,355,821 |
| 2025-03-12 | 30.7 | 31.09 | 30.35 | 30.43 | +0.2% | 24,602 | 75,357,690 |
| 2025-03-11 | 29.9 | 30.43 | 29.54 | 30.37 | +1% | 18,478 | 55,623,325 |
| 2025-03-10 | 29.36 | 30.74 | 29.3 | 30.07 | +1.73% | 28,975 | 87,381,146 |
| 2025-03-07 | 28.55 | 29.72 | 28.41 | 29.56 | +3% | 26,516 | 77,715,441 |
| 2025-03-06 | 28.48 | 28.8 | 28.36 | 28.7 | +1.06% | 13,338 | 38,242,772 |
| 2025-03-05 | 28.45 | 28.48 | 28.11 | 28.4 | +0.25% | 9,357 | 26,493,153 |
| 2025-03-04 | 27.95 | 28.7 | 27.9 | 28.33 | +0.75% | 14,650 | 41,549,728 |
| 2025-03-03 | 27.87 | 28.44 | 27.8 | 28.12 | +0.79% | 19,262 | 54,263,378 |
| 2025-02-28 | 28.23 | 28.53 | 27.73 | 27.9 | -0.96% | 19,504 | 54,644,803 |
| 2025-02-27 | 27.97 | 28.26 | 27.59 | 28.17 | +0.64% | 13,856 | 38,749,980 |
| 2025-02-26 | 28.07 | 28.3 | 27.81 | 27.99 | +0.5% | 12,614 | 35,363,774 |
| 2025-02-25 | 27.69 | 28.09 | 27.2 | 27.85 | +0.36% | 11,312 | 31,435,061 |
| 2025-02-24 | 27.84 | 28.06 | 27.52 | 27.75 | -0.22% | 11,052 | 30,703,738 |
| 2025-02-21 | 27.4 | 27.95 | 27.1 | 27.81 | +1.31% | 14,324 | 39,493,939 |
| 2025-02-20 | 27.2 | 27.49 | 27.07 | 27.45 | +1.33% | 10,025 | 27,415,071 |
| 2025-02-19 | 26.22 | 27.12 | 26.22 | 27.09 | +3.12% | 10,235 | 27,528,985 |
| 2025-02-18 | 26.66 | 26.96 | 26.11 | 26.27 | -2.05% | 9,320 | 24,741,777 |
| 2025-02-17 | 26.71 | 26.9 | 26.54 | 26.82 | +0.41% | 7,800 | 20,864,077 |
| 2025-02-14 | 26.76 | 26.94 | 26.62 | 26.71 | -0.34% | 8,973 | 24,002,300 |
| 2025-02-13 | 27.28 | 27.38 | 26.8 | 26.8 | -1.58% | 9,060 | 24,439,527 |
| 2025-02-12 | 26.7 | 27.31 | 26.59 | 27.23 | +1.99% | 10,314 | 27,858,361 |
| 2025-02-11 | 26.74 | 26.98 | 26.5 | 26.7 | -0.56% | 7,279 | 19,424,718 |
| 2025-02-10 | 26.86 | 26.97 | 26.58 | 26.85 | +0.26% | 6,746 | 18,089,671 |
| 2025-02-07 | 26.66 | 27.03 | 26.61 | 26.78 | +0.49% | 11,519 | 30,936,902 |
| 2025-02-06 | 26.13 | 26.65 | 26.13 | 26.65 | +1.56% | 9,040 | 23,913,954 |
| 2025-02-05 | 26.58 | 26.8 | 26.05 | 26.24 | -0.76% | 8,352 | 22,043,415 |
| 2025-01-27 | 26.63 | 26.79 | 26.35 | 26.44 | -0.71% | 6,125 | 16,240,787 |
| 2025-01-24 | 26.2 | 26.66 | 26 | 26.63 | +1.64% | 7,695 | 20,254,277 |
| 2025-01-23 | 26.44 | 26.74 | 26.13 | 26.2 | -0.15% | 7,762 | 20,530,926 |
| 2025-01-22 | 26.13 | 26.6 | 26.04 | 26.24 | +0.19% | 6,823 | 17,926,500 |
| 2025-01-21 | 26.01 | 26.25 | 25.75 | 26.19 | +1.12% | 6,954 | 18,092,297 |
| 2025-01-20 | 25.63 | 26 | 25.37 | 25.9 | +1.45% | 5,003 | 12,929,033 |
| 2025-01-17 | 25.65 | 25.65 | 25.13 | 25.53 | +1.07% | 6,797 | 17,254,010 |
| 2025-01-16 | 25.43 | 25.73 | 25.03 | 25.26 | -0.12% | 6,053 | 15,345,102 |
| 2025-01-15 | 25.55 | 25.58 | 25.2 | 25.29 | -1.02% | 5,026 | 12,751,791 |
| 2025-01-14 | 24.49 | 25.56 | 24.49 | 25.55 | +4.37% | 8,633 | 21,747,951 |
| 2025-01-13 | 24.28 | 24.86 | 24.19 | 24.48 | -0.16% | 5,169 | 12,633,660 |
| 2025-01-10 | 24.97 | 25.3 | 24.51 | 24.52 | -2.15% | 5,115 | 12,732,979 |
| 2025-01-09 | 25.22 | 25.39 | 24.81 | 25.06 | -0.63% | 9,150 | 22,913,648 |
| 2025-01-08 | 25.08 | 25.45 | 24.53 | 25.22 | -0.51% | 7,304 | 18,303,952 |
| 2025-01-07 | 24.75 | 25.39 | 24.69 | 25.35 | +2.63% | 7,047 | 17,695,102 |
| 2025-01-06 | 25.1 | 25.67 | 24.45 | 24.7 | -2.02% | 13,307 | 33,020,666 |
| 2025-01-03 | 26.22 | 26.23 | 25.08 | 25.21 | -2.93% | 8,260 | 21,167,992 |
| 2025-01-02 | 26.21 | 26.7 | 25.68 | 25.97 | -1.03% | 11,484 | 30,120,356 |
| 2024-12-31 | 27.11 | 27.29 | 26.2 | 26.24 | -3.14% | 9,050 | 24,034,904 |
| 2024-12-30 | 27.22 | 27.3 | 26.51 | 27.09 | -0.26% | 7,099 | 19,143,752 |
| 2024-12-27 | 27.21 | 27.56 | 27.04 | 27.16 | +0.56% | 6,027 | 16,462,924 |
| 2024-12-26 | 26.4 | 27.24 | 26.4 | 27.01 | +2% | 7,622 | 20,551,485 |
| 2024-12-25 | 26.94 | 27.34 | 26.35 | 26.48 | -1.78% | 8,738 | 23,250,200 |
| 2024-12-24 | 26.92 | 27.48 | 26.5 | 26.96 | +0.26% | 10,550 | 28,448,865 |
| 2024-12-23 | 27.89 | 27.95 | 26.86 | 26.89 | -3.34% | 9,378 | 25,654,633 |
| 2024-12-20 | 27.25 | 27.97 | 27.2 | 27.82 | +1.87% | 8,294 | 22,967,530 |
| 2024-12-19 | 27.34 | 27.47 | 26.8 | 27.31 | +0.11% | 7,319 | 19,868,022 |
| 2024-12-18 | 27.4 | 27.58 | 26.95 | 27.28 | -0.11% | 7,063 | 19,283,926 |
| 2024-12-17 | 28.25 | 28.35 | 27.26 | 27.31 | -3.09% | 10,979 | 30,347,665 |
| 2024-12-16 | 28.35 | 28.89 | 28.16 | 28.18 | -0.6% | 7,945 | 22,623,122 |
| 2024-12-13 | 28.73 | 28.85 | 28.1 | 28.35 | -2% | 14,439 | 41,086,262 |
| 2024-12-12 | 29.05 | 29.13 | 28.67 | 28.93 | -0.31% | 10,218 | 29,511,155 |
| 2024-12-11 | 28.95 | 29.07 | 28.7 | 29.02 | +0.59% | 7,024 | 20,323,466 |
| 2024-12-10 | 29.38 | 29.66 | 28.77 | 28.85 | +0.21% | 14,704 | 43,081,691 |
| 2024-12-09 | 29 | 29.2 | 28.58 | 28.79 | -0.59% | 9,621 | 27,811,206 |
| 2024-12-06 | 29.09 | 29.15 | 28.66 | 28.96 | -0.34% | 11,658 | 33,692,082 |
| 2024-12-05 | 28.9 | 29.13 | 28.81 | 29.06 | +0.59% | 9,411 | 27,310,417 |
| 2024-12-04 | 28.8 | 29.38 | 28.72 | 28.89 | +0.35% | 12,057 | 34,951,476 |
| 2024-12-03 | 28.77 | 28.96 | 28.56 | 28.79 | +0.56% | 10,297 | 29,610,469 |
| 2024-12-02 | 28.59 | 28.96 | 28.33 | 28.63 | +0.14% | 11,285 | 32,402,333 |
| 2024-11-29 | 27.7 | 28.95 | 27.7 | 28.59 | +2.99% | 15,914 | 45,162,286 |
| 2024-11-28 | 28.1 | 28.14 | 27.69 | 27.76 | -1.07% | 7,540 | 21,029,631 |
| 2024-11-27 | 27.65 | 28.31 | 26.95 | 28.06 | +0.86% | 10,249 | 28,148,084 |
| 2024-11-26 | 27.7 | 28.7 | 27.65 | 27.82 | +0.69% | 11,286 | 31,862,803 |
| 2024-11-25 | 27.48 | 27.84 | 27.13 | 27.63 | +0.4% | 11,454 | 31,494,130 |
| 2024-11-22 | 28.48 | 28.84 | 27.49 | 27.52 | -4.01% | 13,692 | 38,766,493 |
| 2024-11-21 | 28.25 | 28.88 | 28.12 | 28.67 | +1.67% | 11,571 | 33,061,201 |
| 2024-11-20 | 28 | 28.29 | 27.87 | 28.2 | +0.36% | 12,457 | 35,021,457 |
| 2024-11-19 | 27.49 | 28.17 | 27.3 | 28.1 | +1.55% | 12,816 | 35,639,564 |
| 2024-11-18 | 27.8 | 28.46 | 27.41 | 27.67 | -1% | 16,786 | 46,992,000 |
| 2024-11-15 | 28.78 | 29.03 | 27.88 | 27.95 | -3.05% | 21,256 | 60,353,214 |
| 2024-11-14 | 30.32 | 30.42 | 28.75 | 28.83 | -4.6% | 18,855 | 55,421,863 |
| 2024-11-13 | 29.07 | 30.58 | 29 | 30.22 | +3.1% | 25,724 | 77,323,056 |
| 2024-11-12 | 30.01 | 30.3 | 29.02 | 29.31 | -2.2% | 22,306 | 66,290,477 |
| 2024-11-11 | 28.71 | 29.97 | 28.44 | 29.97 | +4.46% | 21,941 | 64,712,038 |
| 2024-11-08 | 28.58 | 29.19 | 28.44 | 28.69 | +0.74% | 18,661 | 53,800,454 |
| 2024-11-07 | 28 | 28.57 | 27.95 | 28.48 | +1.35% | 11,483 | 32,576,753 |
| 2024-11-06 | 28.25 | 28.69 | 27.9 | 28.1 | -0.64% | 17,753 | 50,224,054 |
| 2024-11-05 | 27.15 | 28.6 | 26.87 | 28.28 | +4.7% | 22,405 | 62,589,948 |
| 2024-11-04 | 26.36 | 27.03 | 26.26 | 27.01 | +2.47% | 11,458 | 30,726,293 |
| 2024-11-01 | 27.38 | 27.45 | 26.32 | 26.36 | -4.04% | 17,401 | 46,477,474 |
| 2024-10-31 | 27.32 | 27.77 | 27 | 27.47 | +0.33% | 16,935 | 46,509,517 |
| 2024-10-30 | 26.81 | 27.56 | 26.81 | 27.38 | +2.01% | 21,827 | 59,172,298 |
| 2024-10-29 | 27.43 | 27.59 | 26.69 | 26.84 | -2.01% | 13,866 | 37,411,454 |
| 2024-10-28 | 26.96 | 27.46 | 26.96 | 27.39 | +1.59% | 13,540 | 36,897,216 |
| 2024-10-25 | 26.32 | 27.09 | 26.25 | 26.96 | +3.1% | 15,050 | 40,329,475 |
| 2024-10-24 | 26.37 | 26.53 | 25.98 | 26.15 | -1.13% | 12,948 | 33,915,860 |
| 2024-10-23 | 26.5 | 26.77 | 26.11 | 26.45 | +0.34% | 17,100 | 45,257,406 |
| 2024-10-22 | 26.1 | 26.55 | 25.76 | 26.36 | +0.42% | 14,699 | 38,538,440 |
| 2024-10-21 | 25.78 | 26.68 | 25.7 | 26.25 | +2.14% | 23,035 | 60,411,884 |
| 2024-10-18 | 24.71 | 26.28 | 24.59 | 25.7 | +4.01% | 18,599 | 47,271,775 |
| 2024-10-17 | 24.88 | 25.18 | 24.55 | 24.71 | +0.37% | 10,641 | 26,567,940 |
| 2024-10-16 | 24.5 | 24.98 | 24.35 | 24.62 | -1.12% | 10,478 | 25,877,062 |
| 2024-10-15 | 25.39 | 25.45 | 24.83 | 24.9 | -1.78% | 14,718 | 36,967,630 |
| 2024-10-14 | 25.3 | 25.58 | 24.6 | 25.35 | +1% | 17,536 | 44,102,409 |
| 2024-10-11 | 26.45 | 26.45 | 24.51 | 25.1 | -4.64% | 25,490 | 64,362,337 |
| 2024-10-10 | 27.27 | 27.5 | 26.29 | 26.32 | -1.46% | 25,900 | 69,387,465 |
| 2024-10-09 | 29.4 | 29.4 | 26.58 | 26.71 | -9.37% | 44,874 | 124,663,114 |
| 2024-10-08 | 30.79 | 30.88 | 27.73 | 29.47 | +12.65% | 67,723 | 198,957,317 |
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：