股票概览
28.46
+0.71%
+0.2
28.28
开盘价
28.6
最高价
27.79
最低价
7,155
成交量
数据更新至: 2025-03-25
技术指标
29.50
MA5 (5日均线)
30.09
MA10 (10日均线)
30.10
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 | 28.28 | 28.6 | 27.79 | 28.46 | +0.71% | 7,155 | 20,194,705 |
| 2025-03-24 | 29.71 | 29.97 | 27.8 | 28.26 | -4.85% | 13,203 | 37,729,315 |
| 2025-03-21 | 30.49 | 30.49 | 29.66 | 29.7 | -2.3% | 9,106 | 27,231,688 |
| 2025-03-20 | 30.75 | 30.9 | 30.33 | 30.4 | -0.91% | 6,833 | 20,876,608 |
| 2025-03-19 | 31.5 | 31.5 | 30.5 | 30.68 | -1.19% | 8,724 | 26,896,199 |
| 2025-03-18 | 30.66 | 31.53 | 30.52 | 31.05 | +1.77% | 13,740 | 42,615,901 |
| 2025-03-17 | 30.58 | 30.6 | 30.19 | 30.51 | +0.16% | 8,283 | 25,215,600 |
| 2025-03-14 | 30.33 | 30.48 | 29.7 | 30.46 | +0.69% | 10,971 | 33,056,978 |
| 2025-03-13 | 30.99 | 31.17 | 29.92 | 30.25 | -2.67% | 10,686 | 32,533,388 |
| 2025-03-12 | 30.4 | 31.65 | 30.34 | 31.08 | +2.24% | 17,604 | 54,693,668 |
| 2025-03-11 | 30 | 30.47 | 29.43 | 30.4 | 0% | 6,922 | 20,909,978 |
| 2025-03-10 | 29.99 | 30.53 | 29.86 | 30.4 | +1.57% | 7,460 | 22,558,959 |
| 2025-03-07 | 30.33 | 30.33 | 29.71 | 29.93 | -1.22% | 8,790 | 26,374,290 |
| 2025-03-06 | 29.63 | 30.58 | 29.6 | 30.3 | +2.78% | 14,105 | 42,728,985 |
| 2025-03-05 | 29.99 | 29.99 | 29.05 | 29.48 | -1.47% | 8,818 | 25,932,609 |
| 2025-03-04 | 29.48 | 30 | 29.3 | 29.92 | +1.42% | 10,853 | 32,357,419 |
| 2025-03-03 | 29.97 | 30.41 | 29.3 | 29.5 | +0.27% | 10,107 | 30,216,674 |
| 2025-02-28 | 30.9 | 30.9 | 29.37 | 29.42 | -4.29% | 10,922 | 32,618,048 |
| 2025-02-27 | 30.84 | 30.96 | 30.15 | 30.74 | -0.71% | 11,859 | 36,235,108 |
| 2025-02-26 | 31.2 | 31.42 | 30.7 | 30.96 | -0.61% | 14,155 | 43,745,696 |
| 2025-02-25 | 31.02 | 31.56 | 30.62 | 31.15 | -0.38% | 12,610 | 39,221,729 |
| 2025-02-24 | 31.8 | 31.84 | 30.83 | 31.27 | -1.51% | 16,729 | 52,187,791 |
| 2025-02-21 | 30.44 | 32.1 | 29.87 | 31.75 | +5.06% | 34,670 | 107,842,318 |
| 2025-02-20 | 30.25 | 30.48 | 29.88 | 30.22 | +0.27% | 12,874 | 38,820,401 |
| 2025-02-19 | 29.37 | 30.26 | 29.12 | 30.14 | +1.21% | 19,153 | 57,270,939 |
| 2025-02-18 | 29.55 | 29.93 | 28.89 | 29.78 | +1.47% | 14,772 | 43,555,491 |
| 2025-02-17 | 29.31 | 29.77 | 28.91 | 29.35 | -0.51% | 12,197 | 35,672,489 |
| 2025-02-14 | 28.96 | 29.67 | 28.75 | 29.5 | +1.37% | 10,073 | 29,527,249 |
| 2025-02-13 | 29.78 | 29.93 | 29.07 | 29.1 | -2.22% | 9,336 | 27,514,933 |
| 2025-02-12 | 29.12 | 29.9 | 28.82 | 29.76 | +3.23% | 14,064 | 41,400,935 |
| 2025-02-11 | 29.1 | 29.1 | 28.56 | 28.83 | -1.2% | 6,955 | 19,998,670 |
| 2025-02-10 | 28.5 | 29.26 | 28.2 | 29.18 | +2.46% | 12,901 | 37,307,124 |
| 2025-02-07 | 28.4 | 29 | 28.12 | 28.48 | +0.42% | 10,440 | 29,844,422 |
| 2025-02-06 | 27.96 | 28.48 | 27.55 | 28.36 | +1.79% | 8,239 | 23,138,066 |
| 2025-02-05 | 27.85 | 28.06 | 27.5 | 27.86 | +0.94% | 5,928 | 16,489,082 |
| 2025-01-27 | 28.3 | 28.39 | 27.44 | 27.6 | -2.82% | 9,398 | 26,150,204 |
| 2025-01-24 | 26.9 | 29.58 | 26.88 | 28.4 | +3.16% | 18,143 | 50,801,021 |
| 2025-01-23 | 27.58 | 28.16 | 27.34 | 27.53 | +0.95% | 8,316 | 23,090,282 |
| 2025-01-22 | 27.2 | 27.48 | 26.89 | 27.27 | -0.8% | 5,318 | 14,455,316 |
| 2025-01-21 | 27.97 | 28 | 27.1 | 27.49 | -0.94% | 4,879 | 13,382,284 |
| 2025-01-20 | 27.52 | 27.96 | 27.46 | 27.75 | +1.09% | 4,855 | 13,474,726 |
| 2025-01-17 | 27.55 | 27.87 | 27.33 | 27.45 | -1.08% | 5,492 | 15,117,096 |
| 2025-01-16 | 27.91 | 28.28 | 27.4 | 27.75 | -0.32% | 5,625 | 15,659,297 |
| 2025-01-15 | 27.87 | 27.93 | 27.37 | 27.84 | -0.14% | 4,716 | 13,063,067 |
| 2025-01-14 | 27.29 | 27.97 | 26.87 | 27.88 | +3.11% | 9,302 | 25,689,309 |
| 2025-01-13 | 26.53 | 27.24 | 26.07 | 27.04 | +1.92% | 4,884 | 13,090,815 |
| 2025-01-10 | 27.3 | 27.5 | 26.26 | 26.53 | -2.32% | 4,900 | 13,219,067 |
| 2025-01-09 | 27 | 27.82 | 26.82 | 27.16 | +0.59% | 6,588 | 18,075,888 |
| 2025-01-08 | 27.31 | 27.55 | 26.2 | 27 | -2.32% | 6,980 | 18,833,198 |
| 2025-01-07 | 26.61 | 27.88 | 26.6 | 27.64 | +3.95% | 9,527 | 26,207,508 |
| 2025-01-06 | 26.35 | 26.97 | 25.9 | 26.59 | +0.34% | 6,131 | 16,176,729 |
| 2025-01-03 | 27.02 | 27.23 | 26.4 | 26.5 | -1.6% | 4,331 | 11,588,612 |
| 2025-01-02 | 27.68 | 28.08 | 26.62 | 26.93 | -3.79% | 5,918 | 16,196,081 |
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：