股票概览
29.63
-0.4%
-0.12
29.5
开盘价
30.76
最高价
28.8
最低价
44,707
成交量
数据更新至: 2025-03-25
技术指标
30.10
MA5 (5日均线)
27.79
MA10 (10日均线)
23.95
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 | 29.5 | 30.76 | 28.8 | 29.63 | -0.4% | 44,707 | 133,812,967 |
| 2025-03-24 | 30.31 | 32.3 | 29.14 | 29.75 | -5.13% | 68,461 | 209,367,555 |
| 2025-03-21 | 32 | 32.55 | 29.31 | 31.36 | +0.16% | 103,515 | 322,910,879 |
| 2025-03-20 | 27.71 | 31.31 | 27.71 | 31.31 | +10.01% | 96,973 | 290,682,953 |
| 2025-03-19 | 26.46 | 29.2 | 25.63 | 28.46 | +6.19% | 91,308 | 250,826,676 |
| 2025-03-18 | 26.82 | 29.35 | 25.99 | 26.8 | -3.11% | 100,600 | 271,595,172 |
| 2025-03-17 | 25.36 | 27.81 | 25 | 27.66 | +9.41% | 92,212 | 247,159,072 |
| 2025-03-14 | 24 | 25.63 | 23.55 | 25.28 | +4.38% | 64,215 | 158,787,655 |
| 2025-03-13 | 23.78 | 24.52 | 23.3 | 24.22 | +3.2% | 67,218 | 160,334,943 |
| 2025-03-12 | 22.46 | 23.75 | 22.27 | 23.47 | +4.5% | 62,718 | 145,414,876 |
| 2025-03-11 | 21.61 | 22.66 | 21.33 | 22.46 | +2.6% | 59,026 | 130,530,662 |
| 2025-03-10 | 21.89 | 22.48 | 21.36 | 21.89 | -0.5% | 72,859 | 159,392,302 |
| 2025-03-07 | 19.98 | 22 | 19.98 | 22 | +10% | 31,392 | 67,797,313 |
| 2025-03-06 | 20.06 | 20.99 | 19.96 | 20 | -0.25% | 47,096 | 95,810,503 |
| 2025-03-05 | 19.82 | 20.22 | 19.55 | 20.05 | +1.78% | 36,032 | 71,818,462 |
| 2025-03-04 | 19.1 | 19.88 | 18.89 | 19.7 | +1.97% | 44,305 | 86,514,198 |
| 2025-03-03 | 18.43 | 19.67 | 18.43 | 19.32 | +4.89% | 56,978 | 109,740,263 |
| 2025-02-28 | 18.66 | 18.94 | 18.31 | 18.42 | -1.44% | 42,636 | 79,347,682 |
| 2025-02-27 | 18.4 | 18.98 | 18.19 | 18.69 | +1.19% | 92,714 | 172,340,759 |
| 2025-02-26 | 17.79 | 19.25 | 17.79 | 18.47 | +5.54% | 92,389 | 175,404,780 |
| 2025-02-25 | 17.52 | 17.69 | 17.38 | 17.5 | -1.46% | 12,725 | 22,262,139 |
| 2025-02-24 | 17.78 | 18.16 | 17.43 | 17.76 | +1.95% | 18,776 | 33,461,964 |
| 2025-02-21 | 17.43 | 17.6 | 17.28 | 17.42 | -0.46% | 11,061 | 19,294,483 |
| 2025-02-20 | 17.38 | 17.62 | 17.32 | 17.5 | +0.98% | 12,040 | 21,013,533 |
| 2025-02-19 | 17.14 | 17.46 | 17.08 | 17.33 | +1.46% | 11,840 | 20,513,275 |
| 2025-02-18 | 17.52 | 17.64 | 17.04 | 17.08 | -3.17% | 17,530 | 30,352,876 |
| 2025-02-17 | 18.71 | 18.87 | 17.5 | 17.64 | -5.82% | 43,791 | 78,699,182 |
| 2025-02-14 | 17.67 | 18.88 | 17.65 | 18.73 | +5.46% | 42,540 | 78,183,937 |
| 2025-02-13 | 17.44 | 18.16 | 17.44 | 17.76 | +1.83% | 32,794 | 58,682,864 |
| 2025-02-12 | 17.41 | 17.59 | 17.26 | 17.44 | -0.4% | 12,939 | 22,492,139 |
| 2025-02-11 | 17.52 | 17.65 | 17.4 | 17.51 | -0.11% | 11,425 | 19,965,717 |
| 2025-02-10 | 17.28 | 17.7 | 17.14 | 17.53 | +1.45% | 23,622 | 41,224,273 |
| 2025-02-07 | 16.63 | 17.87 | 16.61 | 17.28 | +3.91% | 31,939 | 55,133,735 |
| 2025-02-06 | 16.4 | 16.63 | 16.32 | 16.63 | +1.22% | 8,004 | 13,196,835 |
| 2025-02-05 | 16.54 | 16.7 | 16.42 | 16.43 | -0.67% | 5,738 | 9,496,307 |
| 2025-01-27 | 16.44 | 16.87 | 16.44 | 16.54 | +0.18% | 8,379 | 13,945,644 |
| 2025-01-24 | 16.33 | 16.59 | 16.19 | 16.51 | +0.92% | 9,868 | 16,191,922 |
| 2025-01-23 | 16.68 | 16.75 | 16.35 | 16.36 | -0.73% | 11,188 | 18,444,729 |
| 2025-01-22 | 16.75 | 16.87 | 16.4 | 16.48 | -1.49% | 8,921 | 14,851,190 |
| 2025-01-21 | 16.68 | 16.74 | 16.31 | 16.73 | +1.89% | 14,358 | 23,741,671 |
| 2025-01-20 | 16.31 | 16.49 | 16.12 | 16.42 | +1.61% | 12,415 | 20,319,644 |
| 2025-01-17 | 15.93 | 16.2 | 15.85 | 16.16 | +0.94% | 10,135 | 16,316,050 |
| 2025-01-16 | 15.99 | 16.08 | 15.72 | 16.01 | +1.27% | 10,714 | 17,009,167 |
| 2025-01-15 | 16 | 16.23 | 15.74 | 15.81 | -1.74% | 14,678 | 23,510,387 |
| 2025-01-14 | 15.47 | 16.11 | 15.25 | 16.09 | +5.23% | 14,609 | 23,031,970 |
| 2025-01-13 | 15 | 15.56 | 14.52 | 15.29 | +2.14% | 14,888 | 22,501,284 |
| 2025-01-10 | 15.4 | 15.58 | 14.87 | 14.97 | -2.79% | 10,541 | 16,077,246 |
| 2025-01-09 | 15.44 | 15.59 | 15.28 | 15.4 | -0.26% | 6,686 | 10,318,690 |
| 2025-01-08 | 15.68 | 15.83 | 15.14 | 15.44 | -0.45% | 10,614 | 16,458,016 |
| 2025-01-07 | 15.33 | 15.66 | 15.13 | 15.51 | +2.38% | 7,635 | 11,725,742 |
| 2025-01-06 | 15.07 | 15.34 | 14.56 | 15.15 | +0.93% | 7,992 | 12,014,527 |
| 2025-01-03 | 15.51 | 15.59 | 15 | 15.01 | -3.16% | 10,048 | 15,373,214 |
| 2025-01-02 | 15.9 | 16.08 | 15.35 | 15.5 | -2.52% | 9,397 | 14,751,521 |
| 2024-12-31 | 16.15 | 16.34 | 15.83 | 15.9 | -1.55% | 6,986 | 11,194,587 |
| 2024-12-30 | 16.2 | 16.43 | 15.93 | 16.15 | -1.58% | 8,972 | 14,488,741 |
| 2024-12-27 | 16.35 | 16.63 | 16.29 | 16.41 | +0.37% | 6,790 | 11,185,385 |
| 2024-12-26 | 15.93 | 16.46 | 15.93 | 16.35 | +2.19% | 9,555 | 15,547,785 |
| 2024-12-25 | 16.12 | 16.27 | 15.61 | 16 | -1.05% | 14,618 | 23,246,159 |
| 2024-12-24 | 16.1 | 16.28 | 15.9 | 16.17 | +0.94% | 10,230 | 16,441,287 |
| 2024-12-23 | 16.91 | 17.05 | 15.98 | 16.02 | -5.26% | 15,143 | 24,717,978 |
| 2024-12-20 | 16.68 | 17.04 | 16.54 | 16.91 | +1.38% | 8,157 | 13,756,380 |
| 2024-12-19 | 16.63 | 16.88 | 16.42 | 16.68 | +0.36% | 10,428 | 17,325,332 |
| 2024-12-18 | 16.84 | 16.85 | 16.06 | 16.62 | 0% | 12,890 | 21,270,930 |
| 2024-12-17 | 17.66 | 17.66 | 16.53 | 16.62 | -4.81% | 14,718 | 24,827,888 |
| 2024-12-16 | 17.47 | 17.85 | 17.31 | 17.46 | -0.23% | 10,133 | 17,759,239 |
| 2024-12-13 | 17.89 | 18 | 17.5 | 17.5 | -2.13% | 12,521 | 22,287,514 |
| 2024-12-12 | 17.8 | 17.94 | 17.56 | 17.88 | +1.07% | 12,650 | 22,459,906 |
| 2024-12-11 | 17.76 | 17.86 | 17.6 | 17.69 | +0.17% | 11,221 | 19,906,160 |
| 2024-12-10 | 18.02 | 18.16 | 17.64 | 17.66 | -0.06% | 15,273 | 27,224,271 |
| 2024-12-09 | 17.98 | 17.98 | 17.46 | 17.67 | -1.28% | 14,669 | 25,939,436 |
| 2024-12-06 | 18 | 18.19 | 17.66 | 17.9 | -0.33% | 19,262 | 34,521,679 |
| 2024-12-05 | 17.22 | 18.25 | 17.1 | 17.96 | +4.3% | 33,119 | 58,983,188 |
| 2024-12-04 | 17.54 | 17.62 | 17.1 | 17.22 | -1.82% | 19,096 | 33,019,124 |
| 2024-12-03 | 17.55 | 17.85 | 17.47 | 17.54 | -0.85% | 29,747 | 52,485,150 |
| 2024-12-02 | 16.76 | 17.69 | 16.71 | 17.69 | +7.34% | 41,146 | 71,192,252 |
| 2024-11-29 | 16.31 | 16.79 | 16.11 | 16.48 | +1.04% | 24,478 | 40,421,377 |
| 2024-11-28 | 16.41 | 16.73 | 16.25 | 16.31 | -0.55% | 34,308 | 56,402,244 |
| 2024-11-27 | 16.22 | 16.54 | 15.67 | 16.4 | -3.59% | 53,197 | 85,544,282 |
| 2024-11-26 | 18.21 | 18.24 | 17.01 | 17.01 | -10% | 54,745 | 93,602,546 |
| 2024-11-25 | 18.7 | 19.4 | 17.94 | 18.9 | +0.11% | 59,177 | 111,218,426 |
| 2024-11-22 | 18.13 | 19.4 | 17.86 | 18.88 | +3.45% | 81,795 | 153,524,260 |
| 2024-11-21 | 17.39 | 18.35 | 17.04 | 18.25 | +6.35% | 64,740 | 115,697,368 |
| 2024-11-20 | 16.46 | 17.67 | 16.31 | 17.16 | +5.02% | 34,573 | 58,902,867 |
| 2024-11-19 | 15.84 | 16.35 | 15.72 | 16.34 | +3.94% | 11,313 | 18,192,090 |
| 2024-11-18 | 16.05 | 16.25 | 15.63 | 15.72 | -2.06% | 11,395 | 18,127,207 |
| 2024-11-15 | 16.23 | 16.47 | 16.02 | 16.05 | -0.93% | 9,519 | 15,480,837 |
| 2024-11-14 | 16.65 | 16.7 | 16.17 | 16.2 | -2.99% | 12,553 | 20,598,136 |
| 2024-11-13 | 16.78 | 16.99 | 16.37 | 16.7 | -1.42% | 18,045 | 30,012,724 |
| 2024-11-12 | 17.24 | 17.87 | 16.85 | 16.94 | -2.14% | 37,513 | 65,564,865 |
| 2024-11-11 | 16.66 | 17.31 | 16.51 | 17.31 | +3.34% | 16,660 | 28,337,056 |
| 2024-11-08 | 16.66 | 16.79 | 16.51 | 16.75 | +1.21% | 16,148 | 26,899,118 |
| 2024-11-07 | 16.09 | 16.58 | 16.09 | 16.55 | +1.6% | 12,175 | 19,977,775 |
| 2024-11-06 | 16.6 | 16.6 | 16.2 | 16.29 | -0.49% | 12,773 | 20,910,859 |
| 2024-11-05 | 16.18 | 16.37 | 16.07 | 16.37 | +1.68% | 12,694 | 20,584,253 |
| 2024-11-04 | 15.89 | 16.25 | 15.89 | 16.1 | +0.37% | 11,127 | 17,910,408 |
| 2024-11-01 | 16.38 | 16.56 | 16.01 | 16.04 | -3.26% | 16,321 | 26,487,516 |
| 2024-10-31 | 16.32 | 16.8 | 16.32 | 16.58 | +1.66% | 16,628 | 27,525,369 |
| 2024-10-30 | 16.53 | 16.62 | 16.12 | 16.31 | -1.21% | 13,173 | 21,526,425 |
| 2024-10-29 | 16.58 | 16.99 | 16.45 | 16.51 | -0.36% | 18,126 | 30,225,088 |
| 2024-10-28 | 16.46 | 16.58 | 16.25 | 16.57 | +1.16% | 13,723 | 22,576,055 |
| 2024-10-25 | 16.67 | 16.67 | 16.29 | 16.38 | +0.92% | 12,880 | 21,091,749 |
| 2024-10-24 | 16.19 | 16.27 | 16.12 | 16.23 | +0.25% | 7,592 | 12,299,589 |
| 2024-10-23 | 16.27 | 16.41 | 16.12 | 16.19 | -0.67% | 10,700 | 17,396,288 |
| 2024-10-22 | 16.35 | 16.4 | 16.1 | 16.3 | +0.31% | 11,870 | 19,304,107 |
| 2024-10-21 | 16.28 | 16.48 | 16.11 | 16.25 | +0.68% | 16,474 | 26,840,732 |
| 2024-10-18 | 15.93 | 16.35 | 15.81 | 16.14 | +1.25% | 16,119 | 25,990,564 |
| 2024-10-17 | 16.6 | 16.6 | 15.92 | 15.94 | -4.38% | 24,550 | 39,644,035 |
| 2024-10-16 | 15.71 | 16.68 | 15.41 | 16.67 | +6.11% | 29,274 | 47,915,983 |
| 2024-10-15 | 16.06 | 16.19 | 15.68 | 15.71 | -1.5% | 10,349 | 16,489,196 |
| 2024-10-14 | 15.62 | 16.04 | 15.62 | 15.95 | +2.18% | 15,170 | 24,044,180 |
| 2024-10-11 | 16.75 | 16.75 | 15.33 | 15.61 | -7.36% | 22,988 | 36,451,201 |
| 2024-10-10 | 16.26 | 17.1 | 16.26 | 16.85 | +3.63% | 34,871 | 58,564,879 |
| 2024-10-09 | 16.91 | 17.42 | 16.08 | 16.26 | -7.09% | 36,055 | 60,412,685 |
| 2024-10-08 | 17.49 | 17.5 | 15.98 | 17.5 | +9.99% | 56,926 | 96,273,218 |
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：