股票概览
28.37
-0.8%
-0.23
28.7
开盘价
29.24
最高价
28.2
最低价
16,532
成交量
数据更新至: 2025-03-25
技术指标
28.85
MA5 (5日均线)
28.54
MA10 (10日均线)
28.20
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 | 28.7 | 29.24 | 28.2 | 28.37 | -0.8% | 16,532 | 47,402,646 |
| 2025-03-24 | 29.76 | 29.9 | 28.36 | 28.6 | -2.36% | 27,249 | 78,580,692 |
| 2025-03-21 | 29.15 | 30.17 | 28.88 | 29.29 | +0.38% | 36,338 | 107,506,716 |
| 2025-03-20 | 28.81 | 29.44 | 28.67 | 29.18 | +1.28% | 23,569 | 68,720,457 |
| 2025-03-19 | 28.66 | 29.04 | 28.34 | 28.81 | +0.52% | 17,754 | 51,160,313 |
| 2025-03-18 | 28.73 | 28.92 | 28.34 | 28.66 | +0.46% | 18,695 | 53,643,945 |
| 2025-03-17 | 28.5 | 29.27 | 28.32 | 28.53 | +0.53% | 29,080 | 83,484,724 |
| 2025-03-14 | 27.93 | 28.48 | 27.93 | 28.38 | +0.89% | 21,918 | 62,075,772 |
| 2025-03-13 | 27.69 | 28.38 | 27.42 | 28.13 | +2.51% | 33,337 | 93,512,927 |
| 2025-03-12 | 28.18 | 28.28 | 27.38 | 27.44 | -1.86% | 22,293 | 61,511,832 |
| 2025-03-11 | 27.8 | 27.98 | 27.56 | 27.96 | +0.65% | 15,379 | 42,821,686 |
| 2025-03-10 | 27.8 | 28.32 | 27.62 | 27.78 | -0.25% | 22,796 | 63,670,429 |
| 2025-03-07 | 28.02 | 28.02 | 27.55 | 27.85 | -0.61% | 25,483 | 70,716,561 |
| 2025-03-06 | 27.95 | 28.37 | 27.3 | 28.02 | +0.07% | 36,211 | 100,711,393 |
| 2025-03-05 | 27.98 | 28.12 | 27.52 | 28 | +0.5% | 21,604 | 60,164,439 |
| 2025-03-04 | 28.66 | 28.66 | 27.8 | 27.86 | -1.59% | 23,671 | 66,394,826 |
| 2025-03-03 | 27.56 | 28.8 | 27.39 | 28.31 | +2.87% | 40,073 | 113,676,944 |
| 2025-02-28 | 28.08 | 28.55 | 27.32 | 27.52 | -0.94% | 36,787 | 101,929,044 |
| 2025-02-27 | 27.97 | 27.97 | 27.38 | 27.78 | +0.73% | 29,258 | 80,912,351 |
| 2025-02-26 | 26.72 | 28.2 | 26.56 | 27.58 | +2.99% | 44,540 | 123,010,088 |
| 2025-02-25 | 26.55 | 27.34 | 26.2 | 26.78 | +0.75% | 33,407 | 89,604,265 |
| 2025-02-24 | 26.89 | 26.99 | 26.37 | 26.58 | -0.67% | 28,077 | 74,561,879 |
| 2025-02-21 | 26.9 | 26.95 | 26.47 | 26.76 | +0.22% | 27,873 | 74,493,390 |
| 2025-02-20 | 26.51 | 26.93 | 26.31 | 26.7 | +0.26% | 20,855 | 55,409,781 |
| 2025-02-19 | 26.7 | 26.96 | 26.28 | 26.63 | -0.34% | 19,692 | 52,509,749 |
| 2025-02-18 | 27.37 | 27.38 | 26.55 | 26.72 | -2.41% | 29,881 | 80,469,493 |
| 2025-02-17 | 27 | 27.45 | 26.62 | 27.38 | +1.29% | 36,215 | 98,316,333 |
| 2025-02-14 | 26.23 | 27.17 | 26.02 | 27.03 | +3.48% | 33,379 | 89,465,148 |
| 2025-02-13 | 26.55 | 26.66 | 26.05 | 26.12 | -1.21% | 24,929 | 65,452,836 |
| 2025-02-12 | 26.67 | 26.78 | 26.35 | 26.44 | -0.9% | 18,433 | 48,880,100 |
| 2025-02-11 | 27.47 | 27.47 | 26.62 | 26.68 | -1.51% | 20,683 | 55,584,510 |
| 2025-02-10 | 26.99 | 27.4 | 26.69 | 27.09 | +0.44% | 27,808 | 75,171,316 |
| 2025-02-07 | 26.96 | 27.29 | 26.66 | 26.97 | +0.67% | 36,018 | 96,877,848 |
| 2025-02-06 | 25.92 | 26.97 | 25.48 | 26.79 | +3.36% | 33,902 | 89,185,416 |
| 2025-02-05 | 26.95 | 26.95 | 25.82 | 25.92 | -3.75% | 39,522 | 102,982,129 |
| 2025-01-27 | 27.26 | 27.33 | 26.77 | 26.93 | -0.19% | 12,591 | 34,037,656 |
| 2025-01-24 | 26.78 | 27.26 | 26.64 | 26.98 | +0.75% | 14,941 | 40,338,864 |
| 2025-01-23 | 27.24 | 27.64 | 26.69 | 26.78 | -1.33% | 20,537 | 55,568,489 |
| 2025-01-22 | 27.67 | 27.67 | 26.9 | 27.14 | -0.55% | 14,816 | 40,198,546 |
| 2025-01-21 | 27.7 | 27.75 | 27.26 | 27.29 | -1.12% | 13,457 | 36,854,683 |
| 2025-01-20 | 27.62 | 28.09 | 27.43 | 27.6 | -0.36% | 17,972 | 49,874,606 |
| 2025-01-17 | 27.5 | 28.16 | 27.06 | 27.7 | 0% | 34,756 | 95,568,284 |
| 2025-01-16 | 27.74 | 28.15 | 27.32 | 27.7 | -0.07% | 26,912 | 74,490,109 |
| 2025-01-15 | 28.44 | 28.58 | 27.28 | 27.72 | -1.88% | 24,866 | 68,779,510 |
| 2025-01-14 | 27.46 | 28.48 | 27.23 | 28.25 | +2.88% | 23,580 | 66,205,139 |
| 2025-01-13 | 27.4 | 28.05 | 26.97 | 27.46 | +1.33% | 18,984 | 52,470,725 |
| 2025-01-10 | 27.76 | 27.86 | 27.1 | 27.1 | -1.92% | 14,657 | 40,134,298 |
| 2025-01-09 | 27.59 | 28.23 | 27.52 | 27.63 | +0.14% | 21,117 | 58,924,106 |
| 2025-01-08 | 28.01 | 28.62 | 27.23 | 27.59 | -0.9% | 33,876 | 94,354,065 |
| 2025-01-07 | 28.37 | 28.58 | 27.72 | 27.84 | -1.8% | 24,685 | 69,042,032 |
| 2025-01-06 | 28.6 | 28.95 | 28.02 | 28.35 | -0.87% | 24,850 | 70,871,992 |
| 2025-01-03 | 29.45 | 29.92 | 28.52 | 28.6 | -3.08% | 30,372 | 88,387,550 |
| 2025-01-02 | 31.2 | 31.2 | 29.23 | 29.51 | -4.44% | 31,236 | 93,799,010 |
| 2024-12-31 | 30.81 | 31.41 | 30.79 | 30.88 | -0.99% | 18,589 | 57,923,710 |
| 2024-12-30 | 31.49 | 31.62 | 31 | 31.19 | -0.8% | 15,437 | 48,205,945 |
| 2024-12-27 | 31 | 31.64 | 30.89 | 31.44 | 0% | 25,878 | 81,162,920 |
| 2024-12-26 | 32.35 | 32.35 | 30.83 | 31.44 | -2.51% | 33,399 | 104,894,347 |
| 2024-12-25 | 32.78 | 32.78 | 30.35 | 32.25 | +0.59% | 51,484 | 161,044,787 |
| 2024-12-24 | 31.88 | 32.6 | 31.71 | 32.06 | -0.09% | 16,644 | 53,534,868 |
| 2024-12-23 | 31.65 | 32.41 | 31.42 | 32.09 | +0.28% | 22,277 | 71,357,920 |
| 2024-12-20 | 32.7 | 32.7 | 31.2 | 32 | -1.51% | 43,113 | 137,680,286 |
| 2024-12-19 | 32.3 | 32.82 | 32.25 | 32.49 | -0.67% | 15,111 | 49,200,139 |
| 2024-12-18 | 33.3 | 33.3 | 31.81 | 32.71 | +0.55% | 30,744 | 99,812,790 |
| 2024-12-17 | 32.73 | 33.13 | 32.23 | 32.53 | -0.55% | 21,203 | 69,284,228 |
| 2024-12-16 | 33.18 | 33.59 | 32.4 | 32.71 | -1.45% | 23,115 | 75,966,639 |
| 2024-12-13 | 33.54 | 33.77 | 33 | 33.19 | -1.04% | 20,793 | 69,476,895 |
| 2024-12-12 | 34.5 | 34.5 | 33.5 | 33.54 | -2.78% | 23,931 | 81,403,596 |
| 2024-12-11 | 33.85 | 34.52 | 32.67 | 34.5 | +1.92% | 43,885 | 147,951,923 |
| 2024-12-10 | 34.62 | 34.62 | 33.7 | 33.85 | +0.18% | 30,447 | 103,743,676 |
| 2024-12-09 | 33.2 | 34.1 | 32.2 | 33.79 | +1.02% | 36,318 | 121,308,016 |
| 2024-12-06 | 32.91 | 33.75 | 32.68 | 33.45 | +1.36% | 27,059 | 90,195,147 |
| 2024-12-05 | 33.21 | 33.83 | 32.22 | 33 | +0.27% | 30,249 | 99,991,169 |
| 2024-12-04 | 33.42 | 33.8 | 32.42 | 32.91 | -2.63% | 51,353 | 168,882,598 |
| 2024-12-03 | 33.4 | 34.62 | 33.18 | 33.8 | +0.81% | 49,299 | 168,153,435 |
| 2024-12-02 | 33.51 | 34.16 | 32.82 | 33.53 | +0.06% | 55,823 | 186,989,891 |
| 2024-11-29 | 32.25 | 33.98 | 31.9 | 33.51 | +3.11% | 85,848 | 288,167,535 |
| 2024-11-28 | 32.25 | 32.79 | 31.94 | 32.5 | +0.74% | 69,756 | 225,717,747 |
| 2024-11-27 | 30.15 | 32.46 | 29.91 | 32.26 | +5.74% | 73,658 | 230,769,119 |
| 2024-11-26 | 30.93 | 31.18 | 30.31 | 30.51 | -1.42% | 28,734 | 87,877,674 |
| 2024-11-25 | 29.68 | 31.2 | 29.61 | 30.95 | +5.74% | 90,457 | 277,656,989 |
| 2024-11-22 | 30.45 | 30.45 | 29.27 | 29.27 | -3.84% | 44,968 | 133,558,118 |
| 2024-11-21 | 30.4 | 30.61 | 29.91 | 30.44 | +0.16% | 39,957 | 120,834,480 |
| 2024-11-20 | 30.52 | 30.8 | 29.34 | 30.39 | -0.39% | 65,533 | 197,701,453 |
| 2024-11-19 | 29.62 | 30.73 | 29.62 | 30.51 | +2.38% | 69,297 | 210,513,193 |
| 2024-11-18 | 28.78 | 30.63 | 28.31 | 29.8 | +5.45% | 92,445 | 275,854,819 |
| 2024-11-15 | 28.18 | 28.78 | 27.58 | 28.26 | -0.21% | 44,788 | 126,418,472 |
| 2024-11-14 | 29.07 | 29.16 | 28.1 | 28.32 | -2.41% | 53,022 | 150,788,578 |
| 2024-11-13 | 29.49 | 29.59 | 28.7 | 29.02 | -1.19% | 37,621 | 109,271,003 |
| 2024-11-12 | 29.99 | 30.45 | 29.25 | 29.37 | -1.77% | 50,336 | 150,203,632 |
| 2024-11-11 | 29.58 | 30.07 | 28.89 | 29.9 | +0.71% | 63,545 | 187,477,076 |
| 2024-11-08 | 30.4 | 30.7 | 29.4 | 29.69 | -2.14% | 57,312 | 171,682,597 |
| 2024-11-07 | 30.1 | 30.47 | 29.63 | 30.34 | -0.82% | 46,383 | 139,534,605 |
| 2024-11-06 | 30.01 | 31.08 | 29.7 | 30.59 | +0.79% | 84,376 | 257,565,457 |
| 2024-11-05 | 30.06 | 30.56 | 29.03 | 30.35 | +1.71% | 62,996 | 188,825,558 |
| 2024-11-04 | 29.8 | 30.5 | 29.52 | 29.84 | +1.05% | 25,877 | 77,397,686 |
| 2024-11-01 | 29.48 | 29.98 | 28.71 | 29.53 | +0.65% | 39,989 | 117,546,363 |
| 2024-10-31 | 29.46 | 30.35 | 29.23 | 29.34 | +1.63% | 52,269 | 155,519,398 |
| 2024-10-30 | 29.6 | 30.14 | 28.81 | 28.87 | -1.94% | 35,445 | 104,172,635 |
| 2024-10-29 | 30.3 | 30.38 | 29.15 | 29.44 | -2.48% | 44,670 | 132,055,523 |
| 2024-10-28 | 31.4 | 31.66 | 29.3 | 30.19 | -5.6% | 100,190 | 301,242,925 |
| 2024-10-25 | 28.89 | 32.64 | 28.89 | 31.98 | +11.04% | 135,594 | 427,118,438 |
| 2024-10-24 | 29.61 | 29.75 | 28.52 | 28.8 | -4.19% | 52,876 | 153,281,517 |
| 2024-10-23 | 29.33 | 31.2 | 29.19 | 30.06 | +3.02% | 104,842 | 319,740,435 |
| 2024-10-22 | 26.99 | 29.29 | 26.4 | 29.18 | +7.83% | 80,802 | 227,355,407 |
| 2024-10-21 | 27.1 | 27.77 | 26.56 | 27.06 | +0.82% | 56,964 | 154,286,272 |
| 2024-10-18 | 25.35 | 27.86 | 25.35 | 26.84 | +5.05% | 57,908 | 152,946,611 |
| 2024-10-17 | 25.55 | 26.1 | 25.33 | 25.55 | 0% | 31,449 | 80,862,656 |
| 2024-10-16 | 25.26 | 26.24 | 25.16 | 25.55 | +0.04% | 30,499 | 78,308,337 |
| 2024-10-15 | 26.8 | 26.97 | 25.43 | 25.54 | -5.51% | 45,629 | 119,279,089 |
| 2024-10-14 | 27.55 | 27.76 | 26.4 | 27.03 | -1.28% | 41,979 | 113,317,686 |
| 2024-10-11 | 29.68 | 29.68 | 27.1 | 27.38 | -4.6% | 33,042 | 92,089,536 |
| 2024-10-10 | 29.79 | 30.73 | 28.63 | 28.7 | -2.31% | 57,582 | 171,157,934 |
| 2024-10-09 | 30.2 | 31.6 | 28.85 | 29.38 | -3.67% | 80,045 | 241,635,551 |
| 2024-10-08 | 34.61 | 34.62 | 28.93 | 30.5 | +5.72% | 117,338 | 364,070,040 |
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：