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 |
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：