股票概览
28.75
-0.79%
-0.23
28.71
开盘价
29.24
最高价
28.4
最低价
11,736
成交量
数据更新至: 2025-03-25
技术指标
29.50
MA5 (5日均线)
29.44
MA10 (10日均线)
29.12
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 | 28.71 | 29.24 | 28.4 | 28.75 | -0.79% | 11,736 | 33,797,245 |
| 2025-03-24 | 29.12 | 29.4 | 28.1 | 28.98 | -1.02% | 30,124 | 86,547,694 |
| 2025-03-21 | 30.02 | 30.32 | 29.27 | 29.28 | -3.37% | 31,857 | 94,444,156 |
| 2025-03-20 | 30.07 | 30.75 | 29.8 | 30.3 | +0.33% | 40,138 | 121,234,206 |
| 2025-03-19 | 29.41 | 30.47 | 29.23 | 30.2 | +3.04% | 59,080 | 176,467,129 |
| 2025-03-18 | 29.18 | 29.31 | 29.02 | 29.31 | +0.45% | 22,944 | 66,929,388 |
| 2025-03-17 | 29.34 | 29.35 | 28.9 | 29.18 | -0.61% | 22,667 | 65,886,742 |
| 2025-03-14 | 28.88 | 29.57 | 28.55 | 29.36 | +0.96% | 31,346 | 91,145,793 |
| 2025-03-13 | 29.96 | 30.02 | 28.73 | 29.08 | -2.81% | 37,768 | 110,646,327 |
| 2025-03-12 | 29.29 | 30.4 | 28.89 | 29.92 | +3.07% | 55,613 | 164,841,112 |
| 2025-03-11 | 28.78 | 29.6 | 28.41 | 29.03 | -0.85% | 36,650 | 105,844,352 |
| 2025-03-10 | 28.9 | 29.89 | 28.88 | 29.28 | +1% | 49,678 | 146,020,783 |
| 2025-03-07 | 28.7 | 29.6 | 28.65 | 28.99 | +0.8% | 40,042 | 116,016,942 |
| 2025-03-06 | 28.66 | 29.29 | 28.66 | 28.76 | +0.49% | 58,529 | 169,611,209 |
| 2025-03-05 | 29.14 | 29.29 | 28.05 | 28.62 | -2.29% | 67,725 | 192,856,506 |
| 2025-03-04 | 29.02 | 30.02 | 28.67 | 29.29 | -1.88% | 96,621 | 281,572,619 |
| 2025-03-03 | 30.42 | 32.81 | 29.41 | 29.85 | +0.07% | 167,958 | 519,713,351 |
| 2025-02-28 | 26.98 | 29.83 | 26.91 | 29.83 | +9.99% | 88,752 | 254,951,736 |
| 2025-02-27 | 27.21 | 27.45 | 26.69 | 27.12 | -0.55% | 27,690 | 74,857,101 |
| 2025-02-26 | 26.49 | 27.55 | 26.49 | 27.27 | +3.18% | 40,852 | 110,850,751 |
| 2025-02-25 | 26.78 | 27.29 | 26.38 | 26.43 | -1.75% | 22,111 | 59,214,050 |
| 2025-02-24 | 26.98 | 27.07 | 26.37 | 26.9 | -0.37% | 25,066 | 66,821,640 |
| 2025-02-21 | 26.97 | 27.17 | 26.74 | 27 | -0.15% | 24,437 | 65,748,207 |
| 2025-02-20 | 27.19 | 27.37 | 26.6 | 27.04 | -0.37% | 24,255 | 65,413,567 |
| 2025-02-19 | 26.32 | 27.16 | 26.32 | 27.14 | +3.04% | 28,962 | 78,033,357 |
| 2025-02-18 | 26.59 | 27.21 | 26.25 | 26.34 | -1.09% | 31,546 | 84,533,461 |
| 2025-02-17 | 26.26 | 26.69 | 26.04 | 26.63 | +2.27% | 19,709 | 51,972,120 |
| 2025-02-14 | 26.3 | 26.56 | 25.87 | 26.04 | -1.18% | 21,736 | 56,908,171 |
| 2025-02-13 | 27.46 | 27.47 | 26.31 | 26.35 | -3.3% | 32,604 | 87,206,462 |
| 2025-02-12 | 27.14 | 27.3 | 26.91 | 27.25 | +0.22% | 21,440 | 58,116,715 |
| 2025-02-11 | 27.11 | 27.98 | 26.6 | 27.19 | +1% | 36,009 | 98,015,335 |
| 2025-02-10 | 26.67 | 26.99 | 26.44 | 26.92 | +0.9% | 25,325 | 67,552,553 |
| 2025-02-07 | 26.95 | 27.12 | 26.43 | 26.68 | -1.04% | 35,583 | 95,527,565 |
| 2025-02-06 | 26.53 | 27.22 | 26.18 | 26.96 | +1.81% | 30,813 | 82,984,579 |
| 2025-02-05 | 26.48 | 26.86 | 26.12 | 26.48 | +0.23% | 19,677 | 52,148,627 |
| 2025-01-27 | 26.92 | 27.15 | 26.38 | 26.42 | -2.51% | 20,440 | 54,524,041 |
| 2025-01-24 | 27.02 | 27.3 | 26.79 | 27.1 | -0.26% | 24,505 | 66,214,848 |
| 2025-01-23 | 27.3 | 28.01 | 26.91 | 27.17 | +0.04% | 35,138 | 96,586,441 |
| 2025-01-22 | 26.82 | 28.08 | 26.7 | 27.16 | +0.67% | 46,218 | 126,763,333 |
| 2025-01-21 | 26.83 | 27.18 | 26.7 | 26.98 | +0.33% | 22,833 | 61,530,358 |
| 2025-01-20 | 26.64 | 27.1 | 26.42 | 26.89 | +1.28% | 23,900 | 64,079,910 |
| 2025-01-17 | 26.7 | 26.96 | 26.42 | 26.55 | -1.3% | 19,572 | 52,056,561 |
| 2025-01-16 | 26.61 | 27.09 | 26.33 | 26.9 | +1.2% | 32,870 | 87,872,309 |
| 2025-01-15 | 26.45 | 27.05 | 26.37 | 26.58 | +0.04% | 23,716 | 63,151,994 |
| 2025-01-14 | 25.57 | 26.72 | 25.57 | 26.57 | +4.07% | 29,411 | 77,417,559 |
| 2025-01-13 | 25 | 26.19 | 24.88 | 25.53 | +0.12% | 22,038 | 56,471,108 |
| 2025-01-10 | 25.73 | 27.15 | 25.5 | 25.5 | -1.66% | 31,347 | 82,039,633 |
| 2025-01-09 | 25.9 | 26.38 | 25.63 | 25.93 | -0.65% | 19,721 | 51,182,675 |
| 2025-01-08 | 25.34 | 26.38 | 25.16 | 26.1 | +2.15% | 30,180 | 77,742,526 |
| 2025-01-07 | 24.93 | 25.61 | 24.71 | 25.55 | +2.16% | 21,751 | 54,893,844 |
| 2025-01-06 | 24.65 | 25.68 | 24.11 | 25.01 | +1.09% | 22,979 | 57,427,415 |
| 2025-01-03 | 25.66 | 26.36 | 24.71 | 24.74 | -3.59% | 33,946 | 86,204,133 |
| 2025-01-02 | 25.91 | 26.75 | 25.48 | 25.66 | -0.96% | 34,029 | 88,892,551 |
| 2024-12-31 | 26.22 | 26.48 | 25.78 | 25.91 | -1.11% | 29,568 | 77,200,785 |
| 2024-12-30 | 26.7 | 26.79 | 26.04 | 26.2 | -2.38% | 29,151 | 76,884,788 |
| 2024-12-27 | 26.38 | 27.15 | 26.34 | 26.84 | +1.51% | 37,158 | 99,431,027 |
| 2024-12-26 | 26.25 | 27.05 | 26.25 | 26.44 | +0.76% | 35,135 | 93,604,743 |
| 2024-12-25 | 27.09 | 27.44 | 26.05 | 26.24 | -3.6% | 47,734 | 126,688,821 |
| 2024-12-24 | 26.48 | 27.5 | 26.16 | 27.22 | +1.23% | 59,906 | 161,633,727 |
| 2024-12-23 | 26.79 | 27.68 | 26.66 | 26.89 | +0.45% | 69,317 | 188,711,762 |
| 2024-12-20 | 26.7 | 27.12 | 26.47 | 26.77 | -0.07% | 42,131 | 112,732,613 |
| 2024-12-19 | 26.89 | 27.12 | 26.18 | 26.79 | -1.58% | 57,838 | 154,523,550 |
| 2024-12-18 | 25.66 | 27.32 | 25.66 | 27.22 | +6.33% | 91,015 | 243,311,658 |
| 2024-12-17 | 25.84 | 26.47 | 25.19 | 25.6 | -1.5% | 75,357 | 194,757,207 |
| 2024-12-16 | 24.66 | 27.13 | 24.65 | 25.99 | +5.39% | 122,748 | 322,529,326 |
| 2024-12-13 | 25.09 | 25.17 | 24.66 | 24.66 | -2.03% | 22,860 | 56,789,652 |
| 2024-12-12 | 24.98 | 25.27 | 24.88 | 25.17 | +0.76% | 23,770 | 59,694,297 |
| 2024-12-11 | 24.85 | 25.1 | 24.8 | 24.98 | +0.56% | 20,036 | 49,988,114 |
| 2024-12-10 | 25.53 | 25.69 | 24.76 | 24.84 | -0.44% | 33,398 | 84,032,772 |
| 2024-12-09 | 24.58 | 25.05 | 24.53 | 24.95 | +1.46% | 25,612 | 63,485,012 |
| 2024-12-06 | 24.43 | 24.68 | 24.21 | 24.59 | +0.65% | 17,204 | 42,123,317 |
| 2024-12-05 | 24.23 | 24.55 | 24.13 | 24.43 | +0.83% | 12,456 | 30,371,345 |
| 2024-12-04 | 24.6 | 24.63 | 24.13 | 24.23 | -1.7% | 16,774 | 40,915,077 |
| 2024-12-03 | 24.48 | 24.75 | 24.38 | 24.65 | +0.41% | 18,623 | 45,784,936 |
| 2024-12-02 | 24 | 24.67 | 24 | 24.55 | +1.99% | 22,011 | 53,884,700 |
| 2024-11-29 | 23.53 | 24.27 | 23.47 | 24.07 | +1.56% | 17,495 | 41,845,730 |
| 2024-11-28 | 23.81 | 24.06 | 23.61 | 23.7 | -0.55% | 15,869 | 37,860,062 |
| 2024-11-27 | 23.62 | 23.83 | 22.88 | 23.83 | +1.06% | 16,875 | 39,401,971 |
| 2024-11-26 | 24.18 | 24.29 | 23.53 | 23.58 | -2.52% | 17,033 | 40,558,021 |
| 2024-11-25 | 23.85 | 24.24 | 23.58 | 24.19 | +2.46% | 19,782 | 47,313,249 |
| 2024-11-22 | 24.72 | 24.83 | 23.61 | 23.61 | -4.49% | 27,797 | 67,327,580 |
| 2024-11-21 | 24.74 | 25.05 | 24.43 | 24.72 | -0.44% | 18,233 | 45,137,376 |
| 2024-11-20 | 24.5 | 24.96 | 24.46 | 24.83 | +0.53% | 23,231 | 57,407,625 |
| 2024-11-19 | 23.66 | 24.75 | 23.54 | 24.7 | +4.62% | 38,104 | 92,756,529 |
| 2024-11-18 | 24.24 | 24.35 | 23.23 | 23.61 | -1.99% | 27,168 | 64,469,107 |
| 2024-11-15 | 24.97 | 25.32 | 24.05 | 24.09 | -4.1% | 35,434 | 87,522,502 |
| 2024-11-14 | 25.63 | 26.28 | 25.1 | 25.12 | -2.37% | 36,074 | 92,839,688 |
| 2024-11-13 | 25.64 | 25.87 | 25 | 25.73 | -0.08% | 35,728 | 90,837,969 |
| 2024-11-12 | 25.94 | 26.34 | 25.43 | 25.75 | -0.73% | 43,171 | 111,853,866 |
| 2024-11-11 | 25.3 | 25.97 | 25.15 | 25.94 | +2.13% | 43,464 | 111,739,604 |
| 2024-11-08 | 25.45 | 26 | 25.29 | 25.4 | +0.47% | 48,824 | 124,884,583 |
| 2024-11-07 | 25.62 | 25.62 | 24.72 | 25.28 | -0.78% | 57,175 | 143,194,359 |
| 2024-11-06 | 24.42 | 25.85 | 24.3 | 25.48 | +4.34% | 86,248 | 217,729,954 |
| 2024-11-05 | 24.2 | 24.54 | 24.04 | 24.42 | +1.16% | 37,603 | 91,434,789 |
| 2024-11-04 | 23.23 | 24.16 | 23.23 | 24.14 | +3.69% | 32,020 | 76,402,839 |
| 2024-11-01 | 24.1 | 24.26 | 23.25 | 23.28 | -3.56% | 41,607 | 98,126,293 |
| 2024-10-31 | 23.93 | 24.29 | 23.78 | 24.14 | +0.58% | 31,022 | 74,696,879 |
| 2024-10-30 | 24.02 | 24.37 | 23.78 | 24 | -0.7% | 29,602 | 71,198,974 |
| 2024-10-29 | 24.66 | 24.9 | 24.15 | 24.17 | -2.26% | 40,199 | 98,452,322 |
| 2024-10-28 | 25.1 | 25.22 | 24.51 | 24.73 | -1.16% | 50,336 | 124,676,848 |
| 2024-10-25 | 24.58 | 25.04 | 24.35 | 25.02 | +1.75% | 61,810 | 152,560,835 |
| 2024-10-24 | 24.1 | 24.93 | 24.1 | 24.59 | +1.74% | 60,624 | 148,753,054 |
| 2024-10-23 | 24 | 25.08 | 23.9 | 24.17 | +1.13% | 85,307 | 209,016,475 |
| 2024-10-22 | 23.08 | 24.39 | 23.08 | 23.9 | +6.03% | 84,731 | 201,004,364 |
| 2024-10-21 | 22.12 | 22.7 | 22.07 | 22.54 | +1.9% | 39,816 | 89,366,878 |
| 2024-10-18 | 21.74 | 22.4 | 21.7 | 22.12 | +2.03% | 36,883 | 81,435,620 |
| 2024-10-17 | 21.98 | 22.27 | 21.67 | 21.68 | -1% | 21,216 | 46,679,146 |
| 2024-10-16 | 21.5 | 22.55 | 21.45 | 21.9 | +0.46% | 29,525 | 65,005,217 |
| 2024-10-15 | 22.24 | 22.56 | 21.75 | 21.8 | -2.68% | 29,654 | 65,767,993 |
| 2024-10-14 | 21.99 | 22.44 | 21.77 | 22.4 | +2.66% | 29,765 | 66,029,852 |
| 2024-10-11 | 22.87 | 23.06 | 21.52 | 21.82 | -4.59% | 37,067 | 82,100,665 |
| 2024-10-10 | 22.95 | 23.43 | 22.67 | 22.87 | +0.26% | 43,979 | 101,556,043 |
| 2024-10-09 | 24.22 | 24.55 | 22.76 | 22.81 | -9.41% | 79,837 | 189,582,831 |
| 2024-10-08 | 25.32 | 25.32 | 23.27 | 25.18 | +9.38% | 122,839 | 302,331,036 |
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：