股票概览
27.92
-5.68%
-1.68
29.46
开盘价
29.46
最高价
27.3
最低价
657,411
成交量
数据更新至: 2025-03-25
技术指标
28.56
MA5 (5日均线)
29.13
MA10 (10日均线)
30.07
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 | 29.46 | 29.46 | 27.3 | 27.92 | -5.68% | 657,411 | 1,852,829,576 |
| 2025-03-24 | 28.28 | 29.97 | 27.27 | 29.6 | +3.61% | 1,101,288 | 3,165,871,137 |
| 2025-03-21 | 28.2 | 29.5 | 28.01 | 28.57 | -0.03% | 741,496 | 2,136,904,299 |
| 2025-03-20 | 27.88 | 29.68 | 27.75 | 28.58 | +1.67% | 840,765 | 2,437,062,796 |
| 2025-03-19 | 28.26 | 28.8 | 28.05 | 28.11 | -1.23% | 405,343 | 1,147,730,131 |
| 2025-03-18 | 28.7 | 28.99 | 28.3 | 28.46 | -0.59% | 459,652 | 1,313,349,073 |
| 2025-03-17 | 28.44 | 28.88 | 28.02 | 28.63 | +0.32% | 541,600 | 1,543,454,416 |
| 2025-03-14 | 29.6 | 29.69 | 27.99 | 28.54 | -5.31% | 966,566 | 2,762,835,546 |
| 2025-03-13 | 31.82 | 31.96 | 30 | 30.14 | -7.86% | 1,066,472 | 3,300,886,386 |
| 2025-03-12 | 31.3 | 34.64 | 31.21 | 32.71 | +3.84% | 1,622,750 | 5,346,148,636 |
| 2025-03-11 | 31.4 | 31.68 | 30.08 | 31.5 | +0.54% | 928,202 | 2,854,298,515 |
| 2025-03-10 | 30.4 | 33.33 | 29.5 | 31.33 | +3.4% | 1,228,346 | 3,891,052,925 |
| 2025-03-07 | 31 | 32.63 | 30.3 | 30.3 | -2.42% | 1,170,882 | 3,679,423,908 |
| 2025-03-06 | 30 | 31.41 | 29.85 | 31.05 | +2.99% | 1,168,281 | 3,599,748,304 |
| 2025-03-05 | 30.12 | 30.58 | 28.87 | 30.15 | +0.97% | 1,045,762 | 3,117,443,633 |
| 2025-03-04 | 29.6 | 30.1 | 29.02 | 29.86 | -0.67% | 816,346 | 2,407,836,046 |
| 2025-03-03 | 32.02 | 32.5 | 29.41 | 30.06 | -4.42% | 1,142,430 | 3,509,239,099 |
| 2025-02-28 | 32.3 | 33.4 | 30.98 | 31.45 | -3.82% | 982,520 | 3,164,464,126 |
| 2025-02-27 | 31.64 | 33.1 | 30.79 | 32.7 | +3.35% | 1,312,744 | 4,210,997,035 |
| 2025-02-26 | 32.6 | 32.71 | 31.33 | 31.64 | -3.54% | 1,284,737 | 4,094,528,826 |
| 2025-02-25 | 32.8 | 35.88 | 32.8 | 32.8 | -9.99% | 1,946,757 | 6,541,805,396 |
| 2025-02-24 | 36.44 | 37.23 | 36.44 | 36.44 | -10% | 416,509 | 1,521,824,214 |
| 2025-02-21 | 44.99 | 47.26 | 38.87 | 40.49 | -5.75% | 2,309,658 | 9,841,226,347 |
| 2025-02-20 | 40 | 42.96 | 39.83 | 42.96 | +10.01% | 964,253 | 4,057,805,941 |
| 2025-02-19 | 37.5 | 39.05 | 36.5 | 39.05 | +10% | 1,673,361 | 6,432,159,267 |
| 2025-02-18 | 36.19 | 38 | 32.57 | 35.5 | -1.91% | 1,630,476 | 5,697,724,295 |
| 2025-02-17 | 34.34 | 36.19 | 32.33 | 36.19 | +10% | 803,175 | 2,837,957,683 |
| 2025-02-14 | 32.66 | 33.2 | 29.26 | 32.9 | +8.76% | 1,801,210 | 5,722,257,877 |
| 2025-02-13 | 27.68 | 30.25 | 27.65 | 30.25 | +10% | 513,602 | 1,508,909,749 |
| 2025-02-12 | 27.1 | 28.86 | 25.9 | 27.5 | +1.66% | 1,851,392 | 5,094,499,678 |
| 2025-02-11 | 27.05 | 27.05 | 25.82 | 27.05 | +10% | 873,245 | 2,330,933,969 |
| 2025-02-10 | 24.59 | 24.59 | 24.59 | 24.59 | +10.02% | 77,273 | 190,013,348 |
| 2025-02-07 | 22.15 | 22.35 | 21.02 | 22.35 | +9.99% | 1,286,549 | 2,813,034,574 |
| 2025-02-06 | 20.32 | 20.32 | 20.32 | 20.32 | +10.02% | 79,660 | 161,868,226 |
| 2025-02-05 | 18.47 | 18.47 | 18.47 | 18.47 | +10.01% | 17,215 | 31,796,437 |
| 2025-01-27 | 16.79 | 16.79 | 16.79 | 16.79 | +10.03% | 64,915 | 108,991,546 |
| 2025-01-24 | 14.82 | 15.36 | 14.75 | 15.26 | +2.62% | 145,340 | 219,855,813 |
| 2025-01-23 | 15.27 | 15.78 | 14.85 | 14.87 | -0.13% | 206,903 | 316,013,175 |
| 2025-01-22 | 13.91 | 15.2 | 13.91 | 14.89 | -3.69% | 278,048 | 406,387,634 |
| 2025-01-21 | 15.87 | 16.06 | 15.4 | 15.46 | -2.71% | 166,844 | 260,079,430 |
| 2025-01-20 | 15.42 | 16.23 | 15.42 | 15.89 | +2.85% | 160,639 | 255,713,167 |
| 2025-01-17 | 15.44 | 15.64 | 15.22 | 15.45 | -0.39% | 96,541 | 148,961,209 |
| 2025-01-16 | 15.5 | 15.92 | 15.41 | 15.51 | +0.52% | 103,353 | 161,480,762 |
| 2025-01-15 | 15.82 | 15.88 | 15.4 | 15.43 | -2.65% | 119,361 | 185,346,843 |
| 2025-01-14 | 15.28 | 15.85 | 15.21 | 15.85 | +4.76% | 146,247 | 227,738,281 |
| 2025-01-13 | 15.09 | 15.23 | 14.7 | 15.13 | -0.66% | 120,663 | 181,194,787 |
| 2025-01-10 | 15.59 | 15.94 | 15.22 | 15.23 | -4.03% | 154,700 | 241,216,570 |
| 2025-01-09 | 16.35 | 16.59 | 15.85 | 15.87 | -3.53% | 180,115 | 291,762,091 |
| 2025-01-08 | 16.62 | 16.94 | 16.2 | 16.45 | -1.97% | 146,093 | 241,427,487 |
| 2025-01-07 | 16.36 | 17.33 | 15.85 | 16.78 | +4.16% | 181,093 | 297,108,557 |
| 2025-01-06 | 16.2 | 16.55 | 15.92 | 16.11 | -2.13% | 135,893 | 220,134,484 |
| 2025-01-03 | 17.49 | 17.55 | 16.4 | 16.46 | -5.78% | 187,713 | 316,510,927 |
| 2025-01-02 | 17.61 | 18.09 | 17.2 | 17.47 | -8.53% | 334,255 | 587,917,372 |
| 2024-12-31 | 20.55 | 20.61 | 19.05 | 19.1 | -7.28% | 275,861 | 539,136,319 |
| 2024-12-30 | 20.99 | 21.28 | 20.43 | 20.6 | -1.86% | 221,269 | 460,831,314 |
| 2024-12-27 | 21.28 | 21.41 | 20.88 | 20.99 | -1.36% | 308,782 | 652,234,902 |
| 2024-12-26 | 20.25 | 21.33 | 19.93 | 21.28 | +5.09% | 406,076 | 852,793,316 |
| 2024-12-25 | 20.83 | 21.01 | 20.13 | 20.25 | -3.57% | 253,282 | 519,634,976 |
| 2024-12-24 | 20.57 | 21.14 | 19.8 | 21 | +1.55% | 433,707 | 889,744,996 |
| 2024-12-23 | 20.71 | 21.96 | 20.5 | 20.68 | +1.47% | 602,339 | 1,262,982,521 |
| 2024-12-20 | 18.49 | 20.38 | 18.32 | 20.38 | +9.98% | 341,037 | 674,523,899 |
| 2024-12-19 | 17.89 | 18.57 | 17.61 | 18.53 | +3.29% | 125,623 | 228,785,425 |
| 2024-12-18 | 17.96 | 18.18 | 17.7 | 17.94 | +0.34% | 81,056 | 145,457,906 |
| 2024-12-17 | 18.58 | 18.75 | 17.85 | 17.88 | -4.13% | 126,110 | 229,237,237 |
| 2024-12-16 | 18.88 | 19 | 18.57 | 18.65 | -1.84% | 99,912 | 187,013,756 |
| 2024-12-13 | 19.26 | 19.26 | 19 | 19 | -2.36% | 114,088 | 217,796,278 |
| 2024-12-12 | 19.26 | 19.5 | 19.01 | 19.46 | +1.2% | 121,034 | 232,106,847 |
| 2024-12-11 | 19.1 | 19.33 | 19 | 19.23 | +0.47% | 93,548 | 179,608,796 |
| 2024-12-10 | 19.6 | 19.66 | 19.04 | 19.14 | 0% | 160,425 | 310,536,306 |
| 2024-12-09 | 19.46 | 19.47 | 18.91 | 19.14 | -1.9% | 141,705 | 271,418,874 |
| 2024-12-06 | 19.81 | 19.93 | 19.39 | 19.51 | -1.37% | 170,971 | 335,297,589 |
| 2024-12-05 | 19.85 | 19.95 | 19.66 | 19.78 | -0.95% | 124,208 | 245,636,308 |
| 2024-12-04 | 20.03 | 20.55 | 19.81 | 19.97 | +0.35% | 153,858 | 309,591,209 |
| 2024-12-03 | 19.73 | 20.4 | 19.62 | 19.9 | +0.91% | 209,038 | 418,064,321 |
| 2024-12-02 | 19.47 | 19.8 | 19.27 | 19.72 | +1.28% | 150,166 | 294,234,780 |
| 2024-11-29 | 19.39 | 19.85 | 18.89 | 19.47 | -0.15% | 202,304 | 392,022,771 |
| 2024-11-28 | 19.72 | 19.95 | 19.4 | 19.5 | -1.12% | 137,098 | 268,352,531 |
| 2024-11-27 | 19.3 | 19.75 | 18.74 | 19.72 | +1.34% | 164,609 | 316,678,774 |
| 2024-11-26 | 19.74 | 20.15 | 19.41 | 19.46 | -2.16% | 151,991 | 300,163,075 |
| 2024-11-25 | 20.59 | 20.79 | 19.54 | 19.89 | -4.83% | 258,387 | 516,226,316 |
| 2024-11-22 | 22 | 22.34 | 20.76 | 20.9 | -7.4% | 412,665 | 886,581,666 |
| 2024-11-21 | 21.19 | 22.62 | 20.99 | 22.57 | +5.52% | 517,439 | 1,136,473,685 |
| 2024-11-20 | 22.75 | 22.76 | 21.08 | 21.39 | +2.69% | 583,669 | 1,267,360,912 |
| 2024-11-19 | 20.03 | 20.83 | 19.6 | 20.83 | +3.63% | 336,559 | 686,416,645 |
| 2024-11-18 | 20.37 | 21.14 | 19.8 | 20.1 | +0.65% | 371,888 | 757,690,183 |
| 2024-11-15 | 19.2 | 20.66 | 19.11 | 19.97 | +3.47% | 310,411 | 620,853,031 |
| 2024-11-14 | 19.99 | 20.08 | 19.25 | 19.3 | -3.45% | 152,355 | 299,467,057 |
| 2024-11-13 | 20.09 | 20.22 | 19.4 | 19.99 | -0.5% | 171,468 | 339,524,244 |
| 2024-11-12 | 20.88 | 20.95 | 19.87 | 20.09 | -2.9% | 288,765 | 588,046,367 |
| 2024-11-11 | 20.52 | 21.29 | 20.52 | 20.69 | +3.97% | 382,930 | 797,541,865 |
| 2024-11-08 | 20.09 | 20.53 | 19.8 | 19.9 | +1.07% | 324,930 | 652,773,109 |
| 2024-11-07 | 19.8 | 20.21 | 19.25 | 19.69 | -1.65% | 223,607 | 439,448,662 |
| 2024-11-06 | 19.9 | 20.75 | 19.7 | 20.02 | +0.86% | 320,722 | 646,294,954 |
| 2024-11-05 | 20 | 20.18 | 19.49 | 19.85 | +5.7% | 458,245 | 907,889,224 |
| 2024-11-04 | 17.06 | 18.78 | 17 | 18.78 | +10.02% | 171,504 | 312,609,740 |
| 2024-11-01 | 17.9 | 18 | 17.06 | 17.07 | -5.64% | 233,734 | 408,180,876 |
| 2024-10-31 | 18.02 | 18.35 | 17.76 | 18.09 | 0% | 205,717 | 372,182,409 |
| 2024-10-30 | 18.05 | 18.31 | 17.82 | 18.09 | -0.33% | 133,152 | 240,927,802 |
| 2024-10-29 | 18.57 | 18.71 | 18.05 | 18.15 | -2% | 192,246 | 351,400,976 |
| 2024-10-28 | 18.69 | 18.84 | 18.04 | 18.52 | +1.04% | 241,415 | 445,998,871 |
| 2024-10-25 | 17.46 | 18.62 | 17.46 | 18.33 | +3.79% | 222,111 | 403,795,140 |
| 2024-10-24 | 17.9 | 17.99 | 17.38 | 17.66 | -1.34% | 119,475 | 210,527,476 |
| 2024-10-23 | 17.74 | 18.2 | 17.56 | 17.9 | +0.9% | 182,149 | 327,238,899 |
| 2024-10-22 | 18.08 | 18.17 | 17.51 | 17.74 | -1.44% | 157,769 | 280,142,617 |
| 2024-10-21 | 17.71 | 18.45 | 17.54 | 18 | +2.86% | 225,335 | 405,812,206 |
| 2024-10-18 | 16.88 | 17.97 | 16.72 | 17.5 | +3.67% | 211,016 | 365,859,634 |
| 2024-10-17 | 17.33 | 17.56 | 16.85 | 16.88 | -1.8% | 119,382 | 205,234,374 |
| 2024-10-16 | 17.3 | 17.64 | 17.03 | 17.19 | -2.11% | 109,749 | 190,042,288 |
| 2024-10-15 | 18.01 | 18.38 | 17.51 | 17.56 | -2.5% | 135,299 | 243,437,326 |
| 2024-10-14 | 17.8 | 18.18 | 17.35 | 18.01 | +1.18% | 137,049 | 244,110,520 |
| 2024-10-11 | 18.7 | 18.97 | 17.5 | 17.8 | -6.22% | 151,801 | 273,562,690 |
| 2024-10-10 | 19.6 | 20.35 | 18.71 | 18.98 | -3.26% | 235,826 | 454,535,227 |
| 2024-10-09 | 20.77 | 21.46 | 19.28 | 19.62 | -5.85% | 328,220 | 668,096,342 |
| 2024-10-08 | 21.62 | 21.62 | 19.69 | 20.84 | +6.06% | 388,599 | 809,087,477 |
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：