股票概览
29.66
-0.03%
-0.01
29.68
开盘价
29.9
最高价
29.23
最低价
8,255
成交量
数据更新至: 2025-03-25
技术指标
30.43
MA5 (5日均线)
30.87
MA10 (10日均线)
31.35
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 | 29.68 | 29.9 | 29.23 | 29.66 | -0.03% | 8,255 | 24,357,730 |
| 2025-03-24 | 30.2 | 30.38 | 28.91 | 29.67 | -1.98% | 20,111 | 59,450,641 |
| 2025-03-21 | 31.33 | 31.45 | 30.15 | 30.27 | -3.38% | 22,294 | 68,142,953 |
| 2025-03-20 | 31.22 | 31.62 | 31.02 | 31.33 | +0.32% | 14,251 | 44,774,913 |
| 2025-03-19 | 31.5 | 31.69 | 31.1 | 31.23 | -0.86% | 13,590 | 42,644,121 |
| 2025-03-18 | 31.57 | 31.82 | 31.36 | 31.5 | +0.48% | 13,886 | 43,836,036 |
| 2025-03-17 | 31.25 | 31.63 | 31.25 | 31.35 | +0.32% | 14,573 | 45,819,669 |
| 2025-03-14 | 30.8 | 31.27 | 30.5 | 31.25 | +1.46% | 21,022 | 65,195,422 |
| 2025-03-13 | 31.81 | 31.89 | 30.51 | 30.8 | -2.75% | 24,042 | 74,429,652 |
| 2025-03-12 | 31.88 | 31.98 | 31.55 | 31.67 | +0.13% | 17,408 | 55,304,422 |
| 2025-03-11 | 31.34 | 31.77 | 31.15 | 31.63 | -0.06% | 15,756 | 49,531,632 |
| 2025-03-10 | 31.74 | 31.77 | 31.33 | 31.65 | +0.54% | 13,954 | 44,041,053 |
| 2025-03-07 | 32 | 32.06 | 31.34 | 31.48 | -1.96% | 20,389 | 64,616,761 |
| 2025-03-06 | 32 | 32.4 | 31.93 | 32.11 | +0.66% | 25,845 | 83,313,913 |
| 2025-03-05 | 31.99 | 32.58 | 31.54 | 31.9 | -0.34% | 23,817 | 76,232,063 |
| 2025-03-04 | 30.7 | 32.07 | 30.61 | 32.01 | +3.39% | 28,246 | 89,169,056 |
| 2025-03-03 | 31.09 | 31.58 | 30.68 | 30.96 | -0.45% | 20,463 | 63,819,986 |
| 2025-02-28 | 32.34 | 32.57 | 31 | 31.1 | -4.69% | 25,542 | 80,878,756 |
| 2025-02-27 | 32.87 | 33 | 31.95 | 32.63 | -0.79% | 25,643 | 83,173,515 |
| 2025-02-26 | 32.66 | 33 | 32.42 | 32.89 | +0.74% | 25,698 | 84,058,806 |
| 2025-02-25 | 32.2 | 32.99 | 32.2 | 32.65 | 0% | 23,763 | 77,710,670 |
| 2025-02-24 | 33.15 | 33.15 | 32.42 | 32.65 | -0.49% | 29,840 | 97,626,231 |
| 2025-02-21 | 32.58 | 33 | 32 | 32.81 | +1.36% | 38,139 | 124,365,855 |
| 2025-02-20 | 32.72 | 32.79 | 32.15 | 32.37 | -0.71% | 24,496 | 79,462,309 |
| 2025-02-19 | 31.16 | 32.62 | 31.16 | 32.6 | +3.89% | 35,059 | 112,888,872 |
| 2025-02-18 | 32.29 | 32.58 | 31.34 | 31.38 | -2.88% | 23,734 | 75,783,535 |
| 2025-02-17 | 32.7 | 32.78 | 32.1 | 32.31 | +0.5% | 24,505 | 79,411,224 |
| 2025-02-14 | 32.13 | 32.29 | 31.58 | 32.15 | +0.09% | 22,007 | 70,312,952 |
| 2025-02-13 | 32.76 | 32.77 | 32.12 | 32.12 | -1.95% | 27,519 | 89,173,522 |
| 2025-02-12 | 32.2 | 32.78 | 31.93 | 32.76 | +1.93% | 35,636 | 115,466,954 |
| 2025-02-11 | 32.62 | 32.65 | 31.94 | 32.14 | -1.59% | 24,541 | 78,963,969 |
| 2025-02-10 | 31.9 | 32.7 | 31.7 | 32.66 | +2.58% | 35,058 | 113,177,241 |
| 2025-02-07 | 31.77 | 32.38 | 31.5 | 31.84 | +0.51% | 41,877 | 133,774,262 |
| 2025-02-06 | 30.88 | 31.7 | 30.66 | 31.68 | +2.62% | 38,670 | 121,431,200 |
| 2025-02-05 | 30.85 | 31.2 | 30.49 | 30.87 | +1.98% | 20,823 | 64,334,934 |
| 2025-01-27 | 31.14 | 31.3 | 30.27 | 30.27 | -0.95% | 19,055 | 58,498,708 |
| 2025-01-24 | 30.52 | 30.84 | 30.36 | 30.56 | +0.03% | 14,644 | 44,805,457 |
| 2025-01-23 | 31.01 | 31.6 | 30.55 | 30.55 | -0.94% | 18,319 | 57,033,915 |
| 2025-01-22 | 31.32 | 31.32 | 30.74 | 30.84 | -1.19% | 14,728 | 45,594,834 |
| 2025-01-21 | 31.67 | 31.67 | 30.92 | 31.21 | -0.45% | 18,458 | 57,489,646 |
| 2025-01-20 | 32 | 32 | 31.24 | 31.35 | -0.41% | 19,844 | 62,399,064 |
| 2025-01-17 | 31.06 | 31.86 | 30.68 | 31.48 | +0.99% | 25,491 | 79,831,434 |
| 2025-01-16 | 31.3 | 31.74 | 30.78 | 31.17 | +0.03% | 24,087 | 75,306,345 |
| 2025-01-15 | 31.22 | 31.55 | 30.9 | 31.16 | -0.03% | 27,761 | 86,632,540 |
| 2025-01-14 | 30 | 31.17 | 29.87 | 31.17 | +4.6% | 30,465 | 93,306,650 |
| 2025-01-13 | 29.39 | 29.95 | 28.85 | 29.8 | +0.37% | 19,659 | 57,878,463 |
| 2025-01-10 | 30.52 | 31.03 | 29.69 | 29.69 | -2.72% | 22,923 | 69,761,715 |
| 2025-01-09 | 30.5 | 31.06 | 30.3 | 30.52 | -0.42% | 19,303 | 59,348,459 |
| 2025-01-08 | 30.57 | 30.91 | 29.6 | 30.65 | +0.2% | 28,050 | 85,232,214 |
| 2025-01-07 | 29.59 | 30.59 | 29.45 | 30.59 | +3.34% | 27,144 | 82,033,533 |
| 2025-01-06 | 29.6 | 29.98 | 28.85 | 29.6 | -0.2% | 23,661 | 69,900,809 |
| 2025-01-03 | 31.44 | 31.6 | 29.66 | 29.66 | -5.12% | 29,978 | 91,258,831 |
| 2025-01-02 | 32.54 | 32.55 | 30.92 | 31.26 | -3.96% | 32,814 | 104,172,904 |
| 2024-12-31 | 34.11 | 34.2 | 32.5 | 32.55 | -3.95% | 27,101 | 89,750,945 |
| 2024-12-30 | 34.35 | 34.4 | 33.63 | 33.89 | -1.71% | 22,814 | 77,485,960 |
| 2024-12-27 | 34.54 | 35.35 | 34.26 | 34.48 | +0.06% | 25,234 | 87,681,258 |
| 2024-12-26 | 34.25 | 34.98 | 34.22 | 34.46 | +0.06% | 23,250 | 80,657,707 |
| 2024-12-25 | 35.54 | 35.6 | 34.3 | 34.44 | -3.12% | 25,383 | 88,362,419 |
| 2024-12-24 | 35.19 | 35.56 | 34.21 | 35.55 | +2.07% | 33,615 | 117,599,004 |
| 2024-12-23 | 36.66 | 36.74 | 34.78 | 34.83 | -4.44% | 38,887 | 138,222,668 |
| 2024-12-20 | 35.52 | 37.25 | 35.4 | 36.45 | +2.22% | 45,478 | 166,070,722 |
| 2024-12-19 | 35 | 36.28 | 35 | 35.66 | -2.65% | 45,167 | 160,558,879 |
| 2024-12-18 | 36.19 | 37.11 | 35.4 | 36.63 | +1.69% | 34,397 | 125,287,216 |
| 2024-12-17 | 37.1 | 37.95 | 36.01 | 36.02 | -3.66% | 40,961 | 149,711,214 |
| 2024-12-16 | 38.7 | 39.45 | 37.1 | 37.39 | -4.01% | 62,363 | 238,899,694 |
| 2024-12-13 | 38.09 | 40 | 37.31 | 38.95 | +1.75% | 79,837 | 308,743,314 |
| 2024-12-12 | 38.06 | 38.39 | 37.87 | 38.28 | +0.53% | 30,624 | 116,775,543 |
| 2024-12-11 | 37.3 | 38.69 | 37.25 | 38.08 | +1.41% | 31,655 | 120,183,804 |
| 2024-12-10 | 38.88 | 38.9 | 37.45 | 37.55 | +0.45% | 40,490 | 154,374,275 |
| 2024-12-09 | 37.53 | 37.65 | 36.88 | 37.38 | -1.08% | 26,125 | 97,440,707 |
| 2024-12-06 | 37.66 | 38 | 37.16 | 37.79 | +0.03% | 32,309 | 121,603,938 |
| 2024-12-05 | 37.8 | 38.4 | 37.29 | 37.78 | -1.67% | 40,853 | 154,752,857 |
| 2024-12-04 | 38.8 | 40 | 38.31 | 38.42 | +0.16% | 62,894 | 246,618,749 |
| 2024-12-03 | 38.91 | 39.55 | 38 | 38.36 | -1.79% | 44,471 | 172,704,190 |
| 2024-12-02 | 38.54 | 39.09 | 38.53 | 39.06 | +0.28% | 45,831 | 177,851,943 |
| 2024-11-29 | 39.2 | 39.63 | 37.85 | 38.95 | -1.39% | 74,976 | 290,394,579 |
| 2024-11-28 | 37.8 | 39.6 | 37.4 | 39.5 | +4.5% | 95,914 | 372,986,183 |
| 2024-11-27 | 36.35 | 37.88 | 35.44 | 37.8 | +3.96% | 46,181 | 170,080,749 |
| 2024-11-26 | 36.68 | 37.42 | 36.28 | 36.36 | -1.94% | 24,970 | 91,780,836 |
| 2024-11-25 | 36.07 | 37.8 | 36.07 | 37.08 | +2.77% | 37,849 | 138,737,540 |
| 2024-11-22 | 37.97 | 38.18 | 36 | 36.08 | -4.9% | 35,203 | 130,804,038 |
| 2024-11-21 | 38 | 38.37 | 37.5 | 37.94 | -0.55% | 31,994 | 121,209,723 |
| 2024-11-20 | 38.4 | 38.57 | 37.51 | 38.15 | -1.88% | 45,685 | 173,605,359 |
| 2024-11-19 | 35.45 | 38.89 | 35.45 | 38.88 | +9.64% | 54,052 | 199,310,362 |
| 2024-11-18 | 37 | 37.29 | 35.24 | 35.46 | -4.16% | 39,507 | 141,665,571 |
| 2024-11-15 | 38 | 38.64 | 37 | 37 | -3.44% | 44,952 | 170,192,658 |
| 2024-11-14 | 39.4 | 40.08 | 38.29 | 38.32 | -3.55% | 42,282 | 165,807,926 |
| 2024-11-13 | 40.2 | 40.2 | 38.8 | 39.73 | -2.09% | 60,793 | 240,008,538 |
| 2024-11-12 | 40.8 | 42.08 | 39.89 | 40.58 | -0.29% | 92,490 | 379,875,501 |
| 2024-11-11 | 39.92 | 41.6 | 39.73 | 40.7 | +2.49% | 98,438 | 401,476,244 |
| 2024-11-08 | 38.99 | 40 | 38.96 | 39.71 | +2.5% | 80,304 | 317,411,207 |
| 2024-11-07 | 38.81 | 39.2 | 38 | 38.74 | -1.17% | 57,694 | 222,151,830 |
| 2024-11-06 | 38.5 | 39.98 | 38 | 39.2 | +1.82% | 77,064 | 299,928,383 |
| 2024-11-05 | 37.3 | 38.8 | 37.1 | 38.5 | +2.67% | 61,720 | 235,833,136 |
| 2024-11-04 | 36.05 | 37.63 | 36.05 | 37.5 | +1.35% | 48,277 | 179,739,680 |
| 2024-11-01 | 40 | 40.49 | 36.99 | 37 | -9.69% | 99,993 | 385,520,102 |
| 2024-10-31 | 40.3 | 42.33 | 39.28 | 40.97 | +2.32% | 127,958 | 520,862,702 |
| 2024-10-30 | 39.37 | 40.04 | 39.01 | 40.04 | +0.7% | 71,907 | 283,795,712 |
| 2024-10-29 | 41 | 41.41 | 39.68 | 39.76 | -4.22% | 107,276 | 435,011,890 |
| 2024-10-28 | 42.15 | 42.15 | 40.72 | 41.51 | -1.61% | 119,531 | 492,766,938 |
| 2024-10-25 | 41.2 | 43.8 | 39.8 | 42.19 | +2.63% | 184,154 | 761,815,952 |
| 2024-10-24 | 38 | 41.74 | 37.9 | 41.11 | +6.81% | 181,947 | 728,062,588 |
| 2024-10-23 | 39.78 | 39.82 | 38.33 | 38.49 | -5.15% | 129,236 | 505,770,833 |
| 2024-10-22 | 38.6 | 41.6 | 38.6 | 40.58 | +2.45% | 167,803 | 675,629,968 |
| 2024-10-21 | 39.39 | 41.5 | 38.96 | 39.61 | +2.56% | 204,932 | 822,354,603 |
| 2024-10-18 | 35.26 | 39.11 | 35.26 | 38.62 | +8.64% | 178,036 | 671,272,674 |
| 2024-10-17 | 36.34 | 36.79 | 35.25 | 35.55 | -1.41% | 76,283 | 275,327,375 |
| 2024-10-16 | 35.24 | 36.58 | 35.01 | 36.06 | -0.96% | 59,665 | 214,317,904 |
| 2024-10-15 | 37.16 | 38.46 | 36.35 | 36.41 | -3.45% | 105,443 | 392,691,683 |
| 2024-10-14 | 35.43 | 38.13 | 34.66 | 37.71 | +6.44% | 112,160 | 405,855,457 |
| 2024-10-11 | 36.25 | 37 | 35.01 | 35.43 | -4.24% | 98,256 | 354,522,555 |
| 2024-10-10 | 40 | 40 | 36.26 | 37 | -8.17% | 140,962 | 534,236,105 |
| 2024-10-09 | 39.37 | 42.5 | 37.26 | 40.29 | +4.27% | 235,497 | 959,841,580 |
| 2024-10-08 | 38.64 | 38.64 | 37.01 | 38.64 | +9.99% | 138,870 | 532,901,945 |
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：